Canada markets closed

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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4300-0.0100 (-0.41%)
At close: 04:00PM EDT
2.5000 +0.07 (+2.88%)
After hours: 05:57PM EDT
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20242.42002.52002.42002.43002.430034,600
Oct 14, 20242.41002.47002.41002.44002.440035,000
Oct 11, 20242.43002.49002.38002.42002.4200185,500
Oct 11, 20240.008 Dividend
Oct 10, 20242.45002.45002.40002.42002.412055,000
Oct 09, 20242.48002.50002.42002.43002.422042,700
Oct 08, 20242.54002.54002.47002.48002.471833,300
Oct 07, 20242.54002.55002.52002.53002.521613,200
Oct 04, 20242.55002.55002.52002.53002.521654,600
Oct 03, 20242.56002.58002.54002.54002.531630,000
Oct 02, 20242.57002.58002.54002.55002.541618,700
Oct 01, 20242.58002.58002.55002.55002.541634,000
Sept 30, 20242.56002.59002.56002.58002.571514,400
Sept 27, 20242.57002.60002.55002.57002.561577,400
Sept 26, 20242.57002.59002.56002.58002.571522,000
Sept 25, 20242.58002.59002.56002.56002.551527,700
Sept 24, 20242.56002.59002.56002.56002.551539,000
Sept 23, 20242.58002.58002.54002.57002.561530,000
Sept 20, 20242.55002.58002.53002.58002.571550,900
Sept 19, 20242.58002.58002.52002.53002.521623,500
Sept 18, 20242.58002.59002.54002.54002.531623,800
Sept 17, 20242.60002.61002.57002.57002.561562,400
Sept 16, 20242.57002.60002.57002.58002.571544,300
Sept 16, 20240.008 Dividend
Sept 13, 20242.54002.58002.54002.58002.563519,500
Sept 12, 20242.56002.57002.53002.55002.533734,400
Sept 11, 20242.58002.58002.53002.53002.513823,300
Sept 10, 20242.60002.61002.55002.56002.543618,900
Sept 09, 20242.60002.60002.55002.55002.53376,600
Sept 06, 20242.59002.60002.56002.58002.563522,400
Sept 05, 20242.55002.59002.55002.57002.55366,000
Sept 04, 20242.53002.58002.53002.57002.553613,500
Sept 03, 20242.56002.57002.54002.54002.523829,000
Aug 30, 20242.59002.65002.56002.56002.543648,500
Aug 29, 20242.54002.65002.53002.60002.583444,300
Aug 28, 20242.57002.61002.57002.57002.55367,600
Aug 27, 20242.60002.60002.56002.56002.54366,200
Aug 26, 20242.58002.59002.55002.55002.53378,600
Aug 23, 20242.56002.56002.54002.54002.52384,000
Aug 22, 20242.57002.58002.54002.54002.52384,800
Aug 21, 20242.59002.59002.56002.56002.54368,800
Aug 20, 20242.61002.64002.57002.57002.553632,000
Aug 19, 20242.59002.64002.58002.61002.593319,700
Aug 16, 20242.60002.61002.58002.59002.573412,400
Aug 15, 20242.60002.60002.57002.58002.563526,000
Aug 14, 20242.59002.60002.59002.59002.57345,600
Aug 13, 20242.62002.62002.56002.58002.563511,500
Aug 12, 20242.62002.63002.55002.55002.533739,000
Aug 12, 20240.008 Dividend
Aug 09, 20242.55002.62002.55002.62002.595320,800
Aug 08, 20242.55002.57002.55002.57002.54585,700
Aug 07, 20242.55002.56002.54002.55002.52608,300
Aug 06, 20242.53002.54002.49002.53002.50618,600
Aug 05, 20242.53002.54002.47002.49002.466551,400
Aug 02, 20242.62002.62002.53002.53002.506145,300
Aug 01, 20242.68002.69002.62002.63002.605236,200
Jul 31, 20242.68002.68002.65002.65002.625011,800
Jul 30, 20242.68002.69002.66002.66002.634924,100
Jul 29, 20242.65002.69002.65002.66002.634910,500
Jul 26, 20242.66002.67002.64002.65002.625022,400
Jul 25, 20242.68002.69002.63002.64002.615123,700
Jul 24, 20242.69002.73002.67002.68002.654742,300
Jul 23, 20242.71002.71002.67002.69002.664678,900
Jul 22, 20242.69002.72002.67002.69002.664618,200
Jul 19, 20242.58002.73002.58002.69002.664695,000
Jul 18, 20242.59002.63002.55002.55002.5260191,500
Jul 17, 20242.69002.69002.59002.59002.565654,700
Jul 16, 20242.66002.69002.66002.66002.634929,600
Jul 15, 20242.66002.70002.66002.68002.654710,400
Jul 15, 20240.008 Dividend
Jul 12, 20242.64002.72002.63002.67002.636922,800
Jul 11, 20242.62002.65002.58002.61002.5776101,900
Jul 10, 20242.59002.63002.59002.61002.577620,200
Jul 09, 20242.61002.63002.60002.60002.567810,600
Jul 08, 20242.62002.65002.62002.64002.607321,700
Jul 05, 20242.60002.63002.58002.63002.597420,600
Jul 03, 20242.60002.61002.58002.59002.55792,400
Jul 02, 20242.57002.61002.57002.58002.548019,100
Jul 01, 20242.58002.62002.55002.60002.567835,500
Jun 28, 20242.61002.61002.58002.61002.577619,300
Jun 27, 20242.58002.60002.58002.60002.56788,900
Jun 26, 20242.58002.61002.57002.58002.54807,700
Jun 25, 20242.57002.60002.57002.58002.548020,100
Jun 24, 20242.61002.63002.57002.57002.538116,300
Jun 21, 20242.57002.61002.57002.59002.557912,600
Jun 20, 20242.57002.60002.57002.58002.548056,200
Jun 18, 20242.58002.64002.58002.58002.548031,700
Jun 17, 20242.57002.59002.57002.57002.538111,600
Jun 14, 20242.57002.60002.55002.55002.518433,200
Jun 13, 20242.60002.62002.57002.57002.538127,500
Jun 12, 20242.58002.64002.58002.60002.567825,400
Jun 11, 20242.59002.63002.59002.59002.557922,700
Jun 10, 20242.59002.63002.58002.59002.557928,200
Jun 10, 20240.008 Dividend
Jun 07, 20242.61002.63002.59002.60002.559918,800
Jun 06, 20242.59002.61002.59002.59002.55008,400
Jun 05, 20242.59002.60002.58002.60002.559915,000
Jun 04, 20242.60002.60002.58002.58002.540218,600
Jun 03, 20242.59002.61002.57002.58002.540222,600
May 31, 20242.59002.61002.58002.58002.54029,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...