Canada Markets open in 5 hrs 33 mins

U.S. Global Investors, Inc. (GROW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6400-0.0100 (-0.38%)
At close: 03:59PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 20232.65002.68002.62002.64002.640018,800
Mar 22, 20232.62002.71002.62002.66002.66006,200
Mar 21, 20232.53002.70002.53002.59002.590039,900
Mar 20, 20232.46002.59002.46002.50002.500031,300
Mar 17, 20232.53002.62002.48002.53002.530051,800
Mar 16, 20232.51002.56002.46002.54002.540011,000
Mar 15, 20232.55002.58002.41002.50002.500040,000
Mar 14, 20232.51002.61002.50002.56002.560024,700
Mar 13, 20232.49002.60002.45002.48002.480040,000
Mar 10, 20232.60002.63002.49002.50002.500057,400
Mar 09, 20232.69002.70002.64002.64002.640012,300
Mar 08, 20232.73002.73002.65002.66002.660023,300
Mar 07, 20232.66002.71002.66002.70002.700011,100
Mar 06, 20232.68002.73002.65002.66002.660032,100
Mar 03, 20232.66002.73002.66002.71002.710019,300
Mar 02, 20232.77002.77002.53002.65002.6500114,700
Mar 01, 20232.80002.85002.73002.74002.740040,700
Feb 28, 20232.81002.84002.76002.84002.84006,300
Feb 27, 20232.98003.02002.75002.80002.800032,300
Feb 24, 20232.95003.00002.93002.93002.93007,800
Feb 23, 20232.96003.05002.96002.96002.96006,500
Feb 22, 20233.07003.09002.95002.97002.970030,400
Feb 21, 20233.05003.09003.01003.07003.070010,500
Feb 17, 20233.02003.13003.02003.08003.080011,600
Feb 16, 20233.19003.19003.05003.07003.07008,800
Feb 15, 20233.09003.14003.08003.10003.100011,100
Feb 14, 20233.03003.10003.03003.08003.080019,700
Feb 13, 20233.10003.13003.05003.05003.05009,000
Feb 10, 20233.05003.12003.05003.07003.070016,600
Feb 09, 20233.17003.21003.12003.14003.140010,600
Feb 08, 20233.16003.22003.12003.12003.120011,600
Feb 07, 20233.28003.28003.11003.18003.180041,600
Feb 06, 20233.28003.28003.24003.25003.25008,700
Feb 03, 20233.23003.30003.23003.26003.260017,400
Feb 02, 20233.24003.28003.20003.25003.250027,400
Feb 01, 20233.15003.20003.13003.19003.190016,400
Jan 31, 20233.12003.16003.11003.13003.130029,400
Jan 30, 20233.09003.19003.09003.11003.110027,000
Jan 27, 20233.08003.15003.08003.13003.130031,600
Jan 26, 20233.13003.16003.10003.10003.100077,300
Jan 25, 20233.08003.15003.08003.12003.120041,900
Jan 24, 20233.10003.10003.03003.07003.070033,800
Jan 23, 20233.03003.09003.00003.07003.070026,400
Jan 20, 20232.97003.07002.97003.01003.010023,600
Jan 19, 20232.99003.02002.98003.00003.000021,300
Jan 18, 20233.05003.10002.99002.99002.990045,500
Jan 17, 20233.00003.06002.96003.02003.020026,400
Jan 13, 20233.00003.07003.00003.00003.000032,000
Jan 12, 20233.07003.07003.01003.06003.060028,700
Jan 11, 20232.99003.06002.95003.04003.040021,800
Jan 10, 20233.05003.06002.91003.05003.050024,000
Jan 09, 20232.92003.06002.92003.02003.020040,200
Jan 06, 20232.92002.97002.87002.95002.950019,800
Jan 05, 20232.96002.98002.89002.89002.890020,600
Jan 04, 20232.90002.94002.90002.94002.940021,500
Jan 03, 20232.92002.93002.89002.91002.910026,500
Dec 30, 20222.78002.90002.78002.89002.890083,700
Dec 29, 20222.72002.83002.64002.78002.780049,500
Dec 28, 20222.60002.71002.59002.71002.710054,600
Dec 27, 20222.67002.72002.63002.63002.630029,700
Dec 23, 20222.62002.65002.61002.65002.650028,200
Dec 22, 20222.79002.82002.53002.66002.660089,800
Dec 21, 20222.79002.81002.78002.79002.790033,500
Dec 20, 20222.75002.84002.75002.78002.780025,900
Dec 19, 20222.90002.90002.68002.69002.690077,000
Dec 16, 20222.89002.92002.82002.89002.890018,300
Dec 15, 20222.81002.91002.81002.90002.900032,300
Dec 14, 20222.86002.88002.81002.82002.820034,500
Dec 13, 20222.89002.90002.85002.89002.890015,700
Dec 12, 20222.91002.92002.87002.88002.88007,500
Dec 09, 20222.85002.90002.85002.90002.90006,300
Dec 08, 20222.84002.91002.83002.89002.890032,700
Dec 07, 20222.83002.87002.83002.83002.830014,900
Dec 06, 20222.85002.88002.83002.87002.870010,000
Dec 05, 20222.88002.97002.85002.89002.890029,500
Dec 02, 20222.93002.99002.91002.91002.910011,500
Dec 01, 20222.82002.95002.81002.95002.950021,700
Nov 30, 20222.82002.85002.79002.80002.800050,900
Nov 29, 20222.84002.86002.81002.82002.820019,600
Nov 28, 20222.88002.93002.82002.83002.830016,200
Nov 25, 20222.85002.88002.85002.85002.85003,800
Nov 23, 20222.91002.94002.85002.88002.88005,400
Nov 22, 20222.87002.91002.85002.87002.87008,700
Nov 21, 20222.84002.86002.80002.81002.810028,000
Nov 18, 20222.86002.93002.81002.81002.810012,600
Nov 17, 20222.91002.92002.85002.85002.85008,100
Nov 16, 20222.98002.99002.90002.90002.90007,900
Nov 15, 20223.01003.06002.96002.96002.960025,500
Nov 14, 20223.02003.08002.97002.98002.980014,700
Nov 11, 20223.00003.10002.92002.95002.950065,400
Nov 10, 20223.08003.11002.99003.07003.070013,100
Nov 09, 20223.00003.08002.93002.95002.950046,000
Nov 08, 20223.19003.19003.06003.06003.060016,200
Nov 07, 20223.03003.19003.00003.17003.170027,400
Nov 04, 20223.03003.04002.99003.00003.00004,000
Nov 03, 20222.93002.98002.93002.95002.950017,100
Nov 02, 20222.96002.97002.91002.94002.940016,600
Nov 01, 20222.91002.97002.91002.95002.950023,600
Oct 31, 20222.91002.94002.88002.90002.900022,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...