Canada Markets closed

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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2600+0.0100 (+0.31%)
At close: 04:00PM EST
3.3800 +0.12 (+3.68%)
After hours: 04:36PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20233.00003.07003.00003.00003.000031,400
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, 20222.78002.90002.78002.89002.890081,900
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
Oct 28, 20222.95002.95002.89002.91002.91003,700
Oct 27, 20222.85002.92002.82002.86002.860020,900
Oct 26, 20222.87002.87002.81002.82002.820019,300
Oct 25, 20222.76002.86002.76002.85002.850033,200
Oct 24, 20222.79002.84002.76002.76002.760025,100
Oct 21, 20222.79002.82002.78002.79002.790020,700
Oct 20, 20222.82002.82002.75002.75002.750010,500
Oct 19, 20222.76002.78002.75002.75002.750014,700
Oct 18, 20222.77002.83002.76002.76002.760029,400
Oct 17, 20222.68002.79002.68002.76002.760010,800
Oct 14, 20222.69002.88002.68002.75002.750030,500
Oct 13, 20222.65002.75002.64002.70002.700031,200
Oct 12, 20222.82002.82002.71002.71002.710011,600
Oct 11, 20222.85002.85002.71002.75002.750028,700
Oct 10, 20222.85002.87002.81002.85002.850022,900
Oct 07, 20223.04003.07002.80002.86002.860053,400
Oct 06, 20223.11003.12003.04003.04003.040012,300
Oct 05, 20223.12003.14003.00003.03003.03009,900
Oct 04, 20223.00003.11003.00003.08003.080031,800
Oct 03, 20222.86003.04002.86003.01003.010043,400
Sept 30, 20222.84002.90002.84002.87002.870023,900
Sept 29, 20222.85002.91002.83002.85002.850014,000
Sept 28, 20222.92002.93002.88002.89002.890022,900
Sept 27, 20222.89002.90002.85002.88002.880020,700
Sept 26, 20222.85002.94002.85002.86002.860015,000
Sept 23, 20222.95002.96002.89002.91002.910057,300
Sept 22, 20223.02003.06002.95002.98002.980011,300
Sept 21, 20223.06003.09003.00003.02003.020031,400
Sept 20, 20223.11003.15003.00003.08003.080026,100
Sept 19, 20223.00003.17002.83003.13003.130049,900
Sept 16, 20223.28003.28003.06003.07003.070082,200
Sept 15, 20223.19003.25003.16003.22003.220046,500
Sept 14, 20223.17003.28003.09003.19003.190073,800
Sept 13, 20223.58003.58003.10003.18003.1800155,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...