U.S. Global Investors, Inc. (GROW)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 5.90 | 5.90 | 5.55 | 5.79 | 5.79 | 80,500 |
| Jan. 13, 2022 | 5.88 | 6.26 | 5.71 | 5.97 | 5.97 | 273,000 |
| Jan. 12, 2022 | 5.27 | 5.85 | 5.13 | 5.81 | 5.81 | 334,800 |
| Jan. 11, 2022 | 4.90 | 5.20 | 4.76 | 5.10 | 5.10 | 111,100 |
| Jan. 10, 2022 | 5.01 | 5.01 | 4.72 | 4.85 | 4.85 | 41,300 |
| Jan. 07, 2022 | 5.07 | 5.19 | 4.91 | 5.05 | 5.05 | 67,200 |
| Jan. 06, 2022 | 4.75 | 5.13 | 4.72 | 5.08 | 5.08 | 92,700 |
| Jan. 05, 2022 | 4.56 | 5.05 | 4.54 | 4.75 | 4.75 | 319,000 |
| Jan. 04, 2022 | 4.78 | 4.80 | 4.51 | 4.59 | 4.59 | 78,800 |
| Jan. 03, 2022 | 4.44 | 4.78 | 4.36 | 4.71 | 4.71 | 86,900 |
| Dec. 31, 2021 | 4.39 | 4.47 | 4.32 | 4.40 | 4.40 | 91,500 |
| Dec. 30, 2021 | 4.45 | 4.60 | 4.41 | 4.41 | 4.41 | 57,300 |
| Dec. 29, 2021 | 4.49 | 4.54 | 4.36 | 4.48 | 4.48 | 70,600 |
| Dec. 28, 2021 | 4.42 | 4.58 | 4.39 | 4.44 | 4.44 | 93,600 |
| Dec. 27, 2021 | 4.59 | 4.64 | 4.36 | 4.40 | 4.40 | 100,100 |
| Dec. 23, 2021 | 4.52 | 4.61 | 4.35 | 4.55 | 4.55 | 109,800 |
| Dec. 22, 2021 | 4.65 | 4.83 | 4.45 | 4.53 | 4.53 | 130,300 |
| Dec. 21, 2021 | 4.29 | 4.60 | 4.29 | 4.56 | 4.56 | 183,600 |
| Dec. 20, 2021 | 4.44 | 4.44 | 4.13 | 4.26 | 4.26 | 116,800 |
| Dec. 17, 2021 | 4.52 | 4.61 | 4.37 | 4.55 | 4.55 | 105,900 |
| Dec. 16, 2021 | 4.80 | 4.85 | 4.50 | 4.59 | 4.59 | 100,000 |
| Dec. 15, 2021 | 4.65 | 4.80 | 4.50 | 4.74 | 4.74 | 115,100 |
| Dec. 14, 2021 | 4.64 | 4.74 | 4.58 | 4.65 | 4.65 | 47,600 |
| Dec. 13, 2021 | 4.96 | 4.96 | 4.66 | 4.70 | 4.70 | 90,600 |
| Dec. 10, 2021 | 5.24 | 5.26 | 4.90 | 4.99 | 4.99 | 72,900 |
| Dec. 09, 2021 | 5.14 | 5.49 | 5.14 | 5.17 | 5.17 | 116,100 |
| Dec. 08, 2021 | 5.06 | 5.15 | 4.96 | 5.06 | 5.06 | 58,200 |
| Dec. 07, 2021 | 5.10 | 5.15 | 5.03 | 5.07 | 5.07 | 72,800 |
| Dec. 06, 2021 | 4.79 | 5.03 | 4.56 | 4.98 | 4.98 | 114,200 |
| Dec. 03, 2021 | 5.04 | 5.04 | 4.69 | 4.77 | 4.77 | 91,600 |
| Dec. 02, 2021 | 4.87 | 5.19 | 4.81 | 5.02 | 5.02 | 138,600 |
| Dec. 01, 2021 | 5.31 | 5.35 | 4.83 | 4.92 | 4.92 | 161,000 |
| Nov. 30, 2021 | 5.20 | 5.37 | 5.05 | 5.20 | 5.20 | 158,500 |
| Nov. 29, 2021 | 5.77 | 5.87 | 5.34 | 5.34 | 5.34 | 125,000 |
| Nov. 26, 2021 | 5.88 | 5.89 | 5.63 | 5.72 | 5.72 | 29,600 |
| Nov. 24, 2021 | 5.88 | 5.99 | 5.86 | 5.96 | 5.96 | 46,200 |
| Nov. 23, 2021 | 5.96 | 6.06 | 5.90 | 5.90 | 5.90 | 26,900 |
| Nov. 22, 2021 | 6.09 | 6.13 | 5.93 | 5.94 | 5.94 | 50,000 |
| Nov. 19, 2021 | 6.00 | 6.12 | 5.91 | 6.07 | 6.07 | 25,300 |
| Nov. 18, 2021 | 6.10 | 6.26 | 5.90 | 6.07 | 6.07 | 49,200 |
| Nov. 17, 2021 | 6.26 | 6.26 | 6.06 | 6.13 | 6.13 | 40,000 |
| Nov. 16, 2021 | 6.18 | 6.33 | 6.18 | 6.28 | 6.28 | 25,900 |
| Nov. 15, 2021 | 6.35 | 6.45 | 6.15 | 6.19 | 6.19 | 39,300 |
| Nov. 12, 2021 | 6.47 | 6.50 | 6.19 | 6.35 | 6.35 | 62,800 |
| Nov. 11, 2021 | 6.52 | 6.57 | 6.41 | 6.49 | 6.49 | 20,700 |
| Nov. 10, 2021 | 6.74 | 6.79 | 6.43 | 6.48 | 6.48 | 52,500 |
| Nov. 09, 2021 | 6.69 | 6.87 | 6.61 | 6.74 | 6.74 | 104,500 |
| Nov. 08, 2021 | 6.58 | 6.80 | 6.51 | 6.73 | 6.73 | 144,400 |
| Nov. 05, 2021 | 6.21 | 6.47 | 6.21 | 6.46 | 6.46 | 54,200 |
| Nov. 04, 2021 | 6.44 | 6.44 | 6.22 | 6.27 | 6.27 | 51,900 |
| Nov. 03, 2021 | 6.39 | 6.47 | 6.27 | 6.44 | 6.44 | 33,900 |
| Nov. 02, 2021 | 6.27 | 6.45 | 6.21 | 6.39 | 6.39 | 68,200 |
| Nov. 01, 2021 | 6.16 | 6.29 | 6.06 | 6.27 | 6.27 | 39,600 |
| Oct. 29, 2021 | 6.01 | 6.19 | 5.97 | 6.13 | 6.13 | 54,100 |
| Oct. 28, 2021 | 5.97 | 6.11 | 5.95 | 6.01 | 6.01 | 73,700 |
| Oct. 27, 2021 | 6.11 | 6.11 | 5.90 | 5.93 | 5.93 | 215,000 |
| Oct. 26, 2021 | 6.22 | 6.22 | 6.04 | 6.08 | 6.08 | 37,700 |
| Oct. 25, 2021 | 6.25 | 6.38 | 6.18 | 6.23 | 6.23 | 49,400 |
| Oct. 22, 2021 | 6.45 | 6.49 | 6.19 | 6.22 | 6.22 | 48,200 |
| Oct. 21, 2021 | 6.40 | 6.66 | 6.37 | 6.48 | 6.48 | 103,100 |
| Oct. 20, 2021 | 6.04 | 6.42 | 6.03 | 6.42 | 6.42 | 130,100 |
| Oct. 19, 2021 | 6.06 | 6.18 | 5.87 | 6.06 | 6.06 | 156,300 |
| Oct. 18, 2021 | 5.91 | 6.06 | 5.91 | 6.04 | 6.04 | 79,500 |
| Oct. 15, 2021 | 5.84 | 6.01 | 5.74 | 5.94 | 5.94 | 65,800 |
| Oct. 14, 2021 | 5.70 | 5.83 | 5.67 | 5.80 | 5.80 | 37,100 |
| Oct. 13, 2021 | 5.72 | 5.85 | 5.57 | 5.72 | 5.72 | 73,100 |
| Oct. 12, 2021 | 5.82 | 5.87 | 5.62 | 5.72 | 5.72 | 69,100 |
| Oct. 11, 2021 | 5.81 | 5.92 | 5.73 | 5.80 | 5.80 | 51,500 |
| Oct. 08, 2021 | 6.02 | 6.02 | 5.79 | 5.83 | 5.83 | 72,800 |
| Oct. 07, 2021 | 5.95 | 6.04 | 5.91 | 6.00 | 6.00 | 30,000 |
| Oct. 06, 2021 | 5.92 | 5.97 | 5.81 | 5.93 | 5.93 | 51,100 |
| Oct. 05, 2021 | 5.80 | 6.00 | 5.67 | 5.95 | 5.95 | 71,200 |
| Oct. 04, 2021 | 6.03 | 6.03 | 5.60 | 5.79 | 5.79 | 94,100 |
| Oct. 01, 2021 | 5.74 | 6.18 | 5.68 | 6.05 | 6.05 | 116,100 |
| Sep. 30, 2021 | 5.50 | 5.93 | 5.41 | 5.69 | 5.69 | 95,200 |
| Sep. 29, 2021 | 5.59 | 5.66 | 5.41 | 5.47 | 5.47 | 84,600 |
| Sep. 28, 2021 | 5.62 | 5.70 | 5.51 | 5.57 | 5.57 | 33,900 |
| Sep. 27, 2021 | 5.60 | 5.79 | 5.52 | 5.65 | 5.65 | 36,300 |
| Sep. 24, 2021 | 5.63 | 5.76 | 5.55 | 5.62 | 5.62 | 52,900 |
| Sep. 23, 2021 | 5.60 | 5.79 | 5.53 | 5.70 | 5.70 | 52,500 |
| Sep. 22, 2021 | 5.45 | 5.60 | 5.27 | 5.53 | 5.53 | 57,400 |
| Sep. 21, 2021 | 5.28 | 5.48 | 5.28 | 5.36 | 5.36 | 65,800 |
| Sep. 20, 2021 | 5.80 | 5.80 | 5.25 | 5.25 | 5.25 | 283,700 |
| Sep. 17, 2021 | 6.10 | 6.11 | 5.87 | 5.98 | 5.98 | 74,700 |
| Sep. 16, 2021 | 6.06 | 6.13 | 6.00 | 6.07 | 6.07 | 20,800 |
| Sep. 15, 2021 | 5.93 | 6.15 | 5.91 | 6.06 | 6.06 | 65,700 |
| Sep. 14, 2021 | 6.14 | 6.20 | 5.92 | 5.98 | 5.98 | 55,000 |
| Sep. 13, 2021 | 6.16 | 6.24 | 5.91 | 6.12 | 6.12 | 45,100 |
| Sep. 10, 2021 | 6.27 | 6.27 | 6.06 | 6.10 | 6.10 | 42,600 |
| Sep. 09, 2021 | 6.27 | 6.38 | 6.25 | 6.25 | 6.25 | 42,800 |
| Sep. 08, 2021 | 6.54 | 6.63 | 6.20 | 6.32 | 6.32 | 44,000 |
| Sep. 07, 2021 | 6.85 | 6.88 | 6.38 | 6.55 | 6.55 | 118,800 |
| Sep. 03, 2021 | 6.52 | 6.85 | 6.52 | 6.80 | 6.80 | 99,700 |
| Sep. 02, 2021 | 6.36 | 6.64 | 6.32 | 6.49 | 6.49 | 82,900 |
| Sep. 01, 2021 | 6.34 | 6.45 | 6.26 | 6.35 | 6.35 | 50,500 |
| Aug. 31, 2021 | 6.32 | 6.54 | 6.27 | 6.32 | 6.32 | 83,900 |
| Aug. 30, 2021 | 6.31 | 6.40 | 6.20 | 6.29 | 6.29 | 49,500 |
| Aug. 27, 2021 | 6.12 | 6.34 | 6.08 | 6.30 | 6.30 | 43,200 |
| Aug. 26, 2021 | 6.29 | 6.33 | 6.05 | 6.08 | 6.08 | 98,100 |
| Aug. 25, 2021 | 6.31 | 6.45 | 6.25 | 6.30 | 6.30 | 63,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
