Canada markets closed

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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4600+0.0800 (+1.83%)
At close: 04:00PM EDT
4.5400 +0.08 (+1.79%)
After hours: 05:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20224.38004.54004.31004.46004.460036,800
Jun 30, 20224.36004.47004.24004.42004.420034,400
Jun 29, 20224.30004.45004.21004.44004.440090,000
Jun 28, 20224.44004.60004.37004.38004.380049,800
Jun 27, 20224.60004.65004.39004.47004.4700123,000
Jun 24, 20224.41004.45004.37004.41004.410069,400
Jun 23, 20224.24004.45004.22004.32004.320028,400
Jun 22, 20224.38004.47004.16004.22004.220096,300
Jun 21, 20224.40004.50004.35004.42004.4200116,900
Jun 17, 20224.35004.41004.33004.39004.390050,800
Jun 16, 20224.57004.59004.22004.34004.3400145,600
Jun 15, 20224.55004.75004.55004.59004.5900181,800
Jun 14, 20224.65004.75004.45004.50004.5000177,200
Jun 13, 20224.67004.72004.50004.65004.6500112,800
Jun 10, 20224.82004.90004.77004.80004.8000129,400
Jun 10, 20220.008 Dividend
Jun 09, 20224.80004.97004.78004.91004.902026,600
Jun 08, 20224.82004.96004.80004.85004.842171,500
Jun 07, 20224.93005.11004.88004.88004.872063,400
Jun 06, 20224.89005.05004.78004.99004.981957,700
Jun 03, 20224.80004.87004.75004.84004.832131,100
Jun 02, 20224.92005.00004.80004.86004.852124,200
Jun 01, 20224.84004.98004.77004.94004.932041,400
May 31, 20224.88004.88004.75004.81004.802225,700
May 27, 20224.90004.90004.82004.86004.852125,400
May 26, 20224.73004.90004.63004.85004.842157,000
May 25, 20224.43004.73004.43004.71004.702340,400
May 24, 20224.71004.71004.38004.43004.422866,900
May 23, 20224.78004.80004.67004.75004.742319,600
May 20, 20224.88004.88004.58004.71004.702339,300
May 19, 20224.73004.87004.73004.83004.822134,100
May 18, 20224.83004.87004.77004.81004.802251,300
May 17, 20224.75004.91004.75004.84004.832124,300
May 16, 20224.77004.86004.61004.64004.632430,200
May 13, 20224.58004.77004.57004.74004.732328,500
May 12, 20224.43004.65004.41004.52004.512686,300
May 11, 20224.48004.73004.42004.50004.492771,200
May 10, 20224.50004.75004.28004.60004.5925103,800
May 09, 20224.84004.92004.45004.52004.512682,800
May 06, 20225.05005.19004.93004.97004.961935,500
May 06, 20220.008 Dividend
May 05, 20225.19005.19005.04005.09005.073730,200
May 04, 20225.18005.31005.06005.29005.273159,400
May 03, 20225.13005.33005.13005.24005.223226,000
May 02, 20225.24005.30005.07005.17005.153593,800
Apr 29, 20225.30005.37005.19005.25005.233241,500
Apr 28, 20225.24005.37005.02005.30005.283063,600
Apr 27, 20225.41005.41005.13005.18005.1634119,900
Apr 26, 20225.28005.44005.15005.40005.3827107,200
Apr 25, 20225.25005.41005.11005.34005.3229122,800
Apr 22, 20225.49005.49005.22005.32005.303091,000
Apr 21, 20225.54005.57005.39005.49005.472483,300
Apr 20, 20225.45005.54005.29005.40005.382771,300
Apr 19, 20225.19005.44005.19005.39005.372866,000
Apr 18, 20225.25005.26005.10005.21005.193378,800
Apr 14, 20225.09005.26005.05005.23005.2133114,000
Apr 13, 20224.96005.22004.94005.13005.113680,700
Apr 12, 20224.91005.02004.90004.92004.904345,200
Apr 11, 20224.94005.04004.88004.90004.884345,100
Apr 08, 20224.91005.10004.91004.99004.974070,300
Apr 08, 20220.008 Dividend
Apr 07, 20224.91005.02004.86004.93004.906346,200
Apr 06, 20225.02005.02004.80004.89004.8664155,100
Apr 05, 20225.28005.28005.04005.11005.085494,500
Apr 04, 20225.25005.35005.20005.26005.234741,900
Apr 01, 20225.22005.27005.13005.24005.214817,500
Mar 31, 20225.19005.32005.10005.20005.175060,000
Mar 30, 20225.15005.29005.15005.21005.184945,600
Mar 29, 20225.27005.34005.04005.16005.135197,100
Mar 28, 20225.06005.34005.01005.18005.1551170,400
Mar 25, 20225.03005.11004.99005.00004.975940,100
Mar 24, 20224.95005.15004.90005.04005.015732,200
Mar 23, 20224.99005.09004.96004.96004.936136,000
Mar 22, 20224.91005.23004.91005.02004.995855,400
Mar 21, 20225.04005.18004.85004.90004.876468,300
Mar 18, 20225.04005.28004.87005.04005.015762,700
Mar 17, 20224.97004.99004.81004.96004.936127,700
Mar 16, 20224.71004.94004.56004.88004.856576,300
Mar 15, 20224.66004.79004.55004.73004.707244,200
Mar 14, 20224.57004.80004.57004.58004.557962,700
Mar 11, 20224.75004.75004.51004.57004.548066,200
Mar 11, 20220.008 Dividend
Mar 10, 20224.81004.89004.66004.72004.689394,600
Mar 09, 20224.77005.01004.71004.87004.838367,500
Mar 08, 20224.63004.98004.52004.70004.669467,400
Mar 07, 20224.90005.04004.62004.67004.6396210,500
Mar 04, 20225.12005.15004.90004.95004.917898,500
Mar 03, 20225.37005.37005.15005.18005.146348,300
Mar 02, 20225.46005.54005.29005.34005.305371,400
Mar 01, 20225.66005.75005.41005.49005.454381,800
Feb 28, 20225.46005.82005.37005.62005.583590,900
Feb 25, 20225.21005.58005.15005.53005.4940138,900
Feb 24, 20224.90005.25004.85005.18005.146382,100
Feb 23, 20225.30005.44005.02005.07005.0370116,200
Feb 22, 20225.41005.47005.25005.25005.215968,300
Feb 18, 20225.40005.57005.35005.48005.4444118,700
Feb 17, 20225.62005.65005.41005.51005.474261,500
Feb 16, 20225.62005.77005.54005.66005.623234,300
Feb 15, 20225.44005.74005.44005.60005.563666,400
Feb 14, 20225.48005.58005.35005.38005.345065,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...