U.S. Global Investors, Inc. - Class A Common Stock (GROW)

3.3200
-0.2800 (-7.78%)
NASDAQ · Last Trade: Feb 1st, 4:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U.S. Global Investors, Inc. - Class A Common Stock (GROW)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20263.533.543.273.32276,6103.32
1/29/20263.653.653.453.60130,9213.60
1/28/20263.373.583.313.54360,9503.54
1/27/20262.903.302.823.28380,1053.28
1/26/20262.642.962.592.91397,6822.91
1/23/20262.622.662.582.6526,3222.65
1/22/20262.592.662.592.6326,0972.63
1/21/20262.552.652.552.6253,6782.62
1/20/20262.482.632.472.5476,3232.54
1/16/20262.492.552.472.48311,2582.48
1/15/20262.572.612.482.4968,1562.49
1/14/20262.472.572.472.5767,0962.57
1/13/20262.482.492.462.4622,3882.46
1/12/20262.442.522.442.4640,0492.46
1/09/20262.502.502.432.4541,5892.44
1/08/20262.462.532.462.49102,4062.48
1/07/20262.472.502.452.4529,5032.44
1/06/20262.492.542.482.4851,2442.47
1/05/20262.442.502.442.4815,2492.47
1/02/20262.442.492.422.4631,1632.45
12/31/20252.392.442.392.4133,4502.40
12/30/20252.412.462.412.4124,4402.40
12/29/20252.522.532.382.4181,6102.40
12/26/20252.432.482.432.4719,5012.46
12/24/20252.402.442.402.4217,2372.41
12/23/20252.422.442.392.4061,0672.39
12/22/20252.402.432.362.4234,7212.41
12/19/20252.402.422.372.3860,9322.37
12/18/20252.412.452.362.4224,9912.41
12/17/20252.362.412.332.4016,5182.39
12/16/20252.452.452.352.3522,8792.34
12/15/20252.422.452.412.4326,5682.42
12/12/20252.472.492.422.4338,0982.41
12/11/20252.472.502.452.4741,1822.45
12/10/20252.442.482.412.4527,3832.43
12/09/20252.402.442.372.4129,9902.39
12/08/20252.422.442.362.3931,9922.37
12/05/20252.462.482.412.4328,3702.41
12/04/20252.432.502.432.4921,1542.47
12/03/20252.462.492.422.4821,7642.46
12/02/20252.422.502.422.4527,0222.43
12/01/20252.462.492.442.4926,5152.47
11/28/20252.492.542.432.4443,2002.42
11/26/20252.522.522.422.4951,1562.47
11/25/20252.342.502.332.50195,6782.48
11/24/20252.332.382.292.3259,5142.30
11/21/20252.252.322.242.2946,8912.28
11/20/20252.262.332.262.299,3832.28
11/19/20252.262.322.252.26110,2762.25
11/18/20252.322.362.232.2752,8692.26
11/17/20252.312.412.312.3315,9712.31
11/14/20252.342.382.312.3321,7872.31
11/13/20252.582.582.382.3830,8302.36
11/12/20252.412.422.362.3624,9912.34
11/11/20252.342.432.342.4312,9572.41
11/10/20252.382.392.362.3615,9882.34
11/07/20252.442.442.362.3633,7832.34
11/06/20252.502.562.422.4316,6902.41
11/05/20252.422.462.412.4611,5822.44
11/04/20252.462.492.422.4215,3922.40
11/03/20252.482.572.472.5027,4422.48