Australia markets close in 5 hours 18 minutes

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

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5500-0.0200 (-0.78%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20202.59602.63002.53002.55002.550031,414
19 Oct 20202.52002.65002.50002.64002.640041,200
16 Oct 20202.58002.60002.51002.54002.540017,300
15 Oct 20202.58002.60002.49002.60002.600012,500
14 Oct 20202.55002.61002.51002.59002.590013,800
13 Oct 20202.58002.62002.49002.61002.610025,600
12 Oct 20202.65002.75002.60002.60002.600017,800
09 Oct 20202.56002.75002.56002.68002.680044,400
08 Oct 20202.54002.62002.54002.56002.560025,300
08 Oct 20200.003 Dividend
07 Oct 20202.59002.59002.42002.53002.527018,700
06 Oct 20202.53002.61002.48002.50002.497046,100
05 Oct 20202.51002.69002.50002.50002.497043,200
02 Oct 20202.45002.52002.42002.50002.497022,100
01 Oct 20202.42002.51002.38002.41002.407127,500
30 Sep 20202.32002.47002.32002.38002.377222,100
29 Sep 20202.43002.47002.32002.32002.317229,200
28 Sep 20202.50002.59002.43002.44002.437120,200
25 Sep 20202.30002.49002.25002.48002.477128,700
24 Sep 20202.49002.49002.21002.21002.2074213,900
23 Sep 20202.56002.58002.48002.48002.477134,300
22 Sep 20202.57002.62002.51002.57002.567061,600
21 Sep 20202.68002.71002.52002.61002.606986,300
18 Sep 20202.72002.82002.61002.77002.766785,700
17 Sep 20202.75002.79002.68002.72002.716878,700
16 Sep 20202.86002.94002.74002.76002.7567108,000
15 Sep 20202.86003.00002.82002.86002.856664,900
14 Sep 20203.00003.08002.81002.86002.8566127,700
11 Sep 20203.63003.65002.82002.88002.8766390,300
11 Sep 20200.003 Dividend
10 Sep 20203.57003.65003.43003.55003.542897,000
09 Sep 20203.45003.55003.34003.55003.5428100,700
08 Sep 20203.32003.44003.22003.44003.433056,000
04 Sep 20203.52003.52003.31003.37003.363297,500
03 Sep 20203.55003.69003.42003.49003.4829201,400
02 Sep 20203.61003.67003.51003.55003.542841,500
01 Sep 20203.70003.70003.60003.60003.592758,800
31 Aug 20203.63003.73003.58003.70003.6925144,600
28 Aug 20203.44003.55003.42003.50003.492942,500
27 Aug 20203.42003.45003.29003.41003.403151,700
26 Aug 20203.45003.45003.39003.43003.423034,200
25 Aug 20203.41003.53003.38003.45003.443037,100
24 Aug 20203.36003.49003.30003.40003.393192,100
21 Aug 20203.59003.65003.40003.41003.403155,000
20 Aug 20203.56003.56003.41003.55003.542866,500
19 Aug 20203.53003.71003.53003.60003.592767,700
18 Aug 20203.75003.75003.55003.59003.582798,400
17 Aug 20203.47003.90003.45003.74003.7324463,000
14 Aug 20203.38003.42003.33003.40003.393141,200
14 Aug 20200.003 Dividend
13 Aug 20203.31003.49003.31003.40003.390139,900
12 Aug 20203.40003.48003.18003.36003.3502100,300
11 Aug 20203.35003.41003.25003.37003.360256,300
10 Aug 20203.49003.52003.33003.37003.360277,700
07 Aug 20203.51003.55003.43003.52003.509842,500
06 Aug 20203.54003.58003.42003.50003.4898100,800
05 Aug 20203.40003.59003.40003.53003.519788,500
04 Aug 20203.40003.45003.25003.40003.390165,400
03 Aug 20203.30003.69003.30003.43003.4200206,200
31 Jul 20203.33003.50003.29003.35003.340384,500
30 Jul 20203.44003.45003.20003.33003.3203114,100
29 Jul 20203.60003.66003.34003.51003.4998137,900
28 Jul 20203.16003.54003.08003.54003.5297257,500
27 Jul 20202.99003.41002.96003.16003.1508468,600
24 Jul 20202.86002.99002.86002.97002.9614121,500
23 Jul 20202.90002.94002.79002.79002.781956,900
22 Jul 20202.90003.03002.76002.92002.9115125,800
21 Jul 20202.69003.05002.69002.90002.8916170,200
20 Jul 20202.55002.75002.55002.66002.652370,100
17 Jul 20202.73002.84002.55002.57002.5625216,400
16 Jul 20202.77002.77002.61002.68002.672275,600
15 Jul 20202.43002.76002.42002.75002.7420144,300
14 Jul 20202.38002.42002.33002.42002.413038,900
13 Jul 20202.40002.45002.36002.39002.383058,500
10 Jul 20202.35002.41002.27002.41002.403038,800
10 Jul 20200.003 Dividend
09 Jul 20202.34002.37002.19002.36002.350163,100
08 Jul 20202.50002.50002.31002.33002.320380,900
07 Jul 20202.39002.62002.31002.49002.4796147,900
06 Jul 20202.38002.38002.26002.37002.360163,500
02 Jul 20202.04002.29002.04002.27002.260597,200
01 Jul 20201.95002.08001.90002.03002.021555,800
30 Jun 20201.97002.05001.90001.90001.892164,600
29 Jun 20201.91001.97001.83001.93001.921950,800
26 Jun 20201.89001.96001.82001.92001.912081,500
25 Jun 20202.10002.11001.87001.87001.8622163,400
24 Jun 20202.24002.31002.11002.11002.101271,400
23 Jun 20202.35002.36002.30002.31002.300328,900
22 Jun 20202.19002.31002.17002.28002.270582,600
19 Jun 20202.25002.35002.17002.17002.160976,300
18 Jun 20202.31002.48002.24002.24002.230641,900
17 Jun 20202.32002.34002.23002.32002.310364,400
16 Jun 20202.40002.46002.27002.27002.260597,400
15 Jun 20202.21002.43002.20002.34002.3302139,100
12 Jun 20202.35002.49002.15002.29002.2804237,800
12 Jun 20200.003 Dividend
11 Jun 20202.50002.56002.25002.33002.3173284,700
10 Jun 20203.01003.09002.65002.67002.6554269,000
09 Jun 20203.09003.13002.91003.01002.9936249,200
08 Jun 20203.09003.20002.93003.18003.1626371,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...