U.S. Global Investors, Inc. (GROW)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 4.3800 | 4.5400 | 4.3100 | 4.4600 | 4.4600 | 36,800 |
| Jun 30, 2022 | 4.3600 | 4.4700 | 4.2400 | 4.4200 | 4.4200 | 34,400 |
| Jun 29, 2022 | 4.3000 | 4.4500 | 4.2100 | 4.4400 | 4.4400 | 90,000 |
| Jun 28, 2022 | 4.4400 | 4.6000 | 4.3700 | 4.3800 | 4.3800 | 49,800 |
| Jun 27, 2022 | 4.6000 | 4.6500 | 4.3900 | 4.4700 | 4.4700 | 123,000 |
| Jun 24, 2022 | 4.4100 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 69,400 |
| Jun 23, 2022 | 4.2400 | 4.4500 | 4.2200 | 4.3200 | 4.3200 | 28,400 |
| Jun 22, 2022 | 4.3800 | 4.4700 | 4.1600 | 4.2200 | 4.2200 | 96,300 |
| Jun 21, 2022 | 4.4000 | 4.5000 | 4.3500 | 4.4200 | 4.4200 | 116,900 |
| Jun 17, 2022 | 4.3500 | 4.4100 | 4.3300 | 4.3900 | 4.3900 | 50,800 |
| Jun 16, 2022 | 4.5700 | 4.5900 | 4.2200 | 4.3400 | 4.3400 | 145,600 |
| Jun 15, 2022 | 4.5500 | 4.7500 | 4.5500 | 4.5900 | 4.5900 | 181,800 |
| Jun 14, 2022 | 4.6500 | 4.7500 | 4.4500 | 4.5000 | 4.5000 | 177,200 |
| Jun 13, 2022 | 4.6700 | 4.7200 | 4.5000 | 4.6500 | 4.6500 | 112,800 |
| Jun 10, 2022 | 4.8200 | 4.9000 | 4.7700 | 4.8000 | 4.8000 | 129,400 |
| Jun 10, 2022 | 0.008 Dividend | |||||
| Jun 09, 2022 | 4.8000 | 4.9700 | 4.7800 | 4.9100 | 4.9020 | 26,600 |
| Jun 08, 2022 | 4.8200 | 4.9600 | 4.8000 | 4.8500 | 4.8421 | 71,500 |
| Jun 07, 2022 | 4.9300 | 5.1100 | 4.8800 | 4.8800 | 4.8720 | 63,400 |
| Jun 06, 2022 | 4.8900 | 5.0500 | 4.7800 | 4.9900 | 4.9819 | 57,700 |
| Jun 03, 2022 | 4.8000 | 4.8700 | 4.7500 | 4.8400 | 4.8321 | 31,100 |
| Jun 02, 2022 | 4.9200 | 5.0000 | 4.8000 | 4.8600 | 4.8521 | 24,200 |
| Jun 01, 2022 | 4.8400 | 4.9800 | 4.7700 | 4.9400 | 4.9320 | 41,400 |
| May 31, 2022 | 4.8800 | 4.8800 | 4.7500 | 4.8100 | 4.8022 | 25,700 |
| May 27, 2022 | 4.9000 | 4.9000 | 4.8200 | 4.8600 | 4.8521 | 25,400 |
| May 26, 2022 | 4.7300 | 4.9000 | 4.6300 | 4.8500 | 4.8421 | 57,000 |
| May 25, 2022 | 4.4300 | 4.7300 | 4.4300 | 4.7100 | 4.7023 | 40,400 |
| May 24, 2022 | 4.7100 | 4.7100 | 4.3800 | 4.4300 | 4.4228 | 66,900 |
| May 23, 2022 | 4.7800 | 4.8000 | 4.6700 | 4.7500 | 4.7423 | 19,600 |
| May 20, 2022 | 4.8800 | 4.8800 | 4.5800 | 4.7100 | 4.7023 | 39,300 |
| May 19, 2022 | 4.7300 | 4.8700 | 4.7300 | 4.8300 | 4.8221 | 34,100 |
| May 18, 2022 | 4.8300 | 4.8700 | 4.7700 | 4.8100 | 4.8022 | 51,300 |
| May 17, 2022 | 4.7500 | 4.9100 | 4.7500 | 4.8400 | 4.8321 | 24,300 |
| May 16, 2022 | 4.7700 | 4.8600 | 4.6100 | 4.6400 | 4.6324 | 30,200 |
| May 13, 2022 | 4.5800 | 4.7700 | 4.5700 | 4.7400 | 4.7323 | 28,500 |
| May 12, 2022 | 4.4300 | 4.6500 | 4.4100 | 4.5200 | 4.5126 | 86,300 |
| May 11, 2022 | 4.4800 | 4.7300 | 4.4200 | 4.5000 | 4.4927 | 71,200 |
| May 10, 2022 | 4.5000 | 4.7500 | 4.2800 | 4.6000 | 4.5925 | 103,800 |
| May 09, 2022 | 4.8400 | 4.9200 | 4.4500 | 4.5200 | 4.5126 | 82,800 |
| May 06, 2022 | 5.0500 | 5.1900 | 4.9300 | 4.9700 | 4.9619 | 35,500 |
| May 06, 2022 | 0.008 Dividend | |||||
| May 05, 2022 | 5.1900 | 5.1900 | 5.0400 | 5.0900 | 5.0737 | 30,200 |
| May 04, 2022 | 5.1800 | 5.3100 | 5.0600 | 5.2900 | 5.2731 | 59,400 |
| May 03, 2022 | 5.1300 | 5.3300 | 5.1300 | 5.2400 | 5.2232 | 26,000 |
| May 02, 2022 | 5.2400 | 5.3000 | 5.0700 | 5.1700 | 5.1535 | 93,800 |
| Apr 29, 2022 | 5.3000 | 5.3700 | 5.1900 | 5.2500 | 5.2332 | 41,500 |
| Apr 28, 2022 | 5.2400 | 5.3700 | 5.0200 | 5.3000 | 5.2830 | 63,600 |
| Apr 27, 2022 | 5.4100 | 5.4100 | 5.1300 | 5.1800 | 5.1634 | 119,900 |
| Apr 26, 2022 | 5.2800 | 5.4400 | 5.1500 | 5.4000 | 5.3827 | 107,200 |
| Apr 25, 2022 | 5.2500 | 5.4100 | 5.1100 | 5.3400 | 5.3229 | 122,800 |
| Apr 22, 2022 | 5.4900 | 5.4900 | 5.2200 | 5.3200 | 5.3030 | 91,000 |
| Apr 21, 2022 | 5.5400 | 5.5700 | 5.3900 | 5.4900 | 5.4724 | 83,300 |
| Apr 20, 2022 | 5.4500 | 5.5400 | 5.2900 | 5.4000 | 5.3827 | 71,300 |
| Apr 19, 2022 | 5.1900 | 5.4400 | 5.1900 | 5.3900 | 5.3728 | 66,000 |
| Apr 18, 2022 | 5.2500 | 5.2600 | 5.1000 | 5.2100 | 5.1933 | 78,800 |
| Apr 14, 2022 | 5.0900 | 5.2600 | 5.0500 | 5.2300 | 5.2133 | 114,000 |
| Apr 13, 2022 | 4.9600 | 5.2200 | 4.9400 | 5.1300 | 5.1136 | 80,700 |
| Apr 12, 2022 | 4.9100 | 5.0200 | 4.9000 | 4.9200 | 4.9043 | 45,200 |
| Apr 11, 2022 | 4.9400 | 5.0400 | 4.8800 | 4.9000 | 4.8843 | 45,100 |
| Apr 08, 2022 | 4.9100 | 5.1000 | 4.9100 | 4.9900 | 4.9740 | 70,300 |
| Apr 08, 2022 | 0.008 Dividend | |||||
| Apr 07, 2022 | 4.9100 | 5.0200 | 4.8600 | 4.9300 | 4.9063 | 46,200 |
| Apr 06, 2022 | 5.0200 | 5.0200 | 4.8000 | 4.8900 | 4.8664 | 155,100 |
| Apr 05, 2022 | 5.2800 | 5.2800 | 5.0400 | 5.1100 | 5.0854 | 94,500 |
| Apr 04, 2022 | 5.2500 | 5.3500 | 5.2000 | 5.2600 | 5.2347 | 41,900 |
| Apr 01, 2022 | 5.2200 | 5.2700 | 5.1300 | 5.2400 | 5.2148 | 17,500 |
| Mar 31, 2022 | 5.1900 | 5.3200 | 5.1000 | 5.2000 | 5.1750 | 60,000 |
| Mar 30, 2022 | 5.1500 | 5.2900 | 5.1500 | 5.2100 | 5.1849 | 45,600 |
| Mar 29, 2022 | 5.2700 | 5.3400 | 5.0400 | 5.1600 | 5.1351 | 97,100 |
| Mar 28, 2022 | 5.0600 | 5.3400 | 5.0100 | 5.1800 | 5.1551 | 170,400 |
| Mar 25, 2022 | 5.0300 | 5.1100 | 4.9900 | 5.0000 | 4.9759 | 40,100 |
| Mar 24, 2022 | 4.9500 | 5.1500 | 4.9000 | 5.0400 | 5.0157 | 32,200 |
| Mar 23, 2022 | 4.9900 | 5.0900 | 4.9600 | 4.9600 | 4.9361 | 36,000 |
| Mar 22, 2022 | 4.9100 | 5.2300 | 4.9100 | 5.0200 | 4.9958 | 55,400 |
| Mar 21, 2022 | 5.0400 | 5.1800 | 4.8500 | 4.9000 | 4.8764 | 68,300 |
| Mar 18, 2022 | 5.0400 | 5.2800 | 4.8700 | 5.0400 | 5.0157 | 62,700 |
| Mar 17, 2022 | 4.9700 | 4.9900 | 4.8100 | 4.9600 | 4.9361 | 27,700 |
| Mar 16, 2022 | 4.7100 | 4.9400 | 4.5600 | 4.8800 | 4.8565 | 76,300 |
| Mar 15, 2022 | 4.6600 | 4.7900 | 4.5500 | 4.7300 | 4.7072 | 44,200 |
| Mar 14, 2022 | 4.5700 | 4.8000 | 4.5700 | 4.5800 | 4.5579 | 62,700 |
| Mar 11, 2022 | 4.7500 | 4.7500 | 4.5100 | 4.5700 | 4.5480 | 66,200 |
| Mar 11, 2022 | 0.008 Dividend | |||||
| Mar 10, 2022 | 4.8100 | 4.8900 | 4.6600 | 4.7200 | 4.6893 | 94,600 |
| Mar 09, 2022 | 4.7700 | 5.0100 | 4.7100 | 4.8700 | 4.8383 | 67,500 |
| Mar 08, 2022 | 4.6300 | 4.9800 | 4.5200 | 4.7000 | 4.6694 | 67,400 |
| Mar 07, 2022 | 4.9000 | 5.0400 | 4.6200 | 4.6700 | 4.6396 | 210,500 |
| Mar 04, 2022 | 5.1200 | 5.1500 | 4.9000 | 4.9500 | 4.9178 | 98,500 |
| Mar 03, 2022 | 5.3700 | 5.3700 | 5.1500 | 5.1800 | 5.1463 | 48,300 |
| Mar 02, 2022 | 5.4600 | 5.5400 | 5.2900 | 5.3400 | 5.3053 | 71,400 |
| Mar 01, 2022 | 5.6600 | 5.7500 | 5.4100 | 5.4900 | 5.4543 | 81,800 |
| Feb 28, 2022 | 5.4600 | 5.8200 | 5.3700 | 5.6200 | 5.5835 | 90,900 |
| Feb 25, 2022 | 5.2100 | 5.5800 | 5.1500 | 5.5300 | 5.4940 | 138,900 |
| Feb 24, 2022 | 4.9000 | 5.2500 | 4.8500 | 5.1800 | 5.1463 | 82,100 |
| Feb 23, 2022 | 5.3000 | 5.4400 | 5.0200 | 5.0700 | 5.0370 | 116,200 |
| Feb 22, 2022 | 5.4100 | 5.4700 | 5.2500 | 5.2500 | 5.2159 | 68,300 |
| Feb 18, 2022 | 5.4000 | 5.5700 | 5.3500 | 5.4800 | 5.4444 | 118,700 |
| Feb 17, 2022 | 5.6200 | 5.6500 | 5.4100 | 5.5100 | 5.4742 | 61,500 |
| Feb 16, 2022 | 5.6200 | 5.7700 | 5.5400 | 5.6600 | 5.6232 | 34,300 |
| Feb 15, 2022 | 5.4400 | 5.7400 | 5.4400 | 5.6000 | 5.5636 | 66,400 |
| Feb 14, 2022 | 5.4800 | 5.5800 | 5.3500 | 5.3800 | 5.3450 | 65,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
