Australia markets closed

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

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6738-0.0662 (-2.42%)
As of 02:44PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.71002.75002.67012.67382.673824,121
18 Apr 20242.67002.75002.66002.74002.740023,200
17 Apr 20242.77002.81002.69002.69002.690019,000
16 Apr 20242.78002.82002.77002.77002.770010,600
15 Apr 20242.80002.83002.78002.79002.790015,100
12 Apr 20242.81002.84002.80002.81002.810010,600
11 Apr 20242.80002.87002.80002.80002.800019,400
10 Apr 20242.89002.89002.81002.83002.830037,100
09 Apr 20242.81002.90002.81002.87002.870031,000
08 Apr 20242.80002.89002.80002.86002.860030,300
05 Apr 20242.77002.80002.77002.79002.790013,000
05 Apr 20240.008 Dividend
04 Apr 20242.82002.82002.77002.80002.79204,900
03 Apr 20242.88002.95002.77002.78002.772163,400
02 Apr 20242.78002.94002.78002.93002.921629,000
01 Apr 20242.80002.82002.78002.78002.772128,300
28 Mar 20242.74002.81002.72002.78002.772112,000
27 Mar 20242.73002.75002.69002.75002.742141,300
26 Mar 20242.71002.71002.66002.69002.682311,200
25 Mar 20242.69002.72002.68002.69002.682322,100
22 Mar 20242.66002.68002.66002.68002.67235,900
21 Mar 20242.60002.72002.60002.64002.632513,900
20 Mar 20242.61002.65002.60002.60002.592614,800
19 Mar 20242.65002.66002.62002.62002.612520,100
18 Mar 20242.66002.66002.62002.63002.622511,500
15 Mar 20242.60002.64002.59002.60002.5926181,700
14 Mar 20242.62002.64002.60002.62002.612515,600
13 Mar 20242.58002.63002.54002.61002.602528,600
12 Mar 20242.66002.67002.59002.60002.592656,700
11 Mar 20242.61002.68002.61002.61002.602525,700
08 Mar 20242.65002.70002.60002.63002.622545,500
08 Mar 20240.008 Dividend
07 Mar 20242.61002.63002.58002.63002.6145164,300
06 Mar 20242.57002.63002.57002.60002.584723,900
05 Mar 20242.59002.62002.56002.59002.574717,200
04 Mar 20242.67002.69002.59002.59002.574755,500
01 Mar 20242.60002.70002.60002.65002.634418,400
29 Feb 20242.62002.69002.61002.61002.594626,700
28 Feb 20242.64002.72002.60002.63002.614534,900
27 Feb 20242.69002.70002.65002.65002.634412,000
26 Feb 20242.65002.69002.64002.64002.624415,400
23 Feb 20242.63002.67002.63002.66002.644312,300
22 Feb 20242.63002.69002.63002.66002.644317,200
21 Feb 20242.62002.65002.62002.65002.634410,400
20 Feb 20242.58002.64002.57002.62002.604658,700
16 Feb 20242.62002.65002.60002.61002.594666,700
15 Feb 20242.61002.65002.60002.60002.5847102,100
14 Feb 20242.70002.70002.58002.61002.5946117,400
13 Feb 20242.70002.75002.70002.70002.684129,000
12 Feb 20242.77002.80002.75002.76002.743733,900
09 Feb 20242.77002.79002.70002.77002.7537131,500
09 Feb 20240.008 Dividend
08 Feb 20242.80002.80002.76002.76002.735818,800
07 Feb 20242.76002.79002.75002.77002.745730,000
06 Feb 20242.84002.84002.76002.76002.735820,800
05 Feb 20242.83002.85002.77002.77002.745722,800
02 Feb 20242.79002.84002.79002.84002.815114,200
01 Feb 20242.92002.92002.80002.83002.805236,500
31 Jan 20242.89002.94002.85002.92002.894474,600
30 Jan 20242.82002.89002.82002.89002.864610,700
29 Jan 20242.82002.87002.82002.85002.825010,000
26 Jan 20242.81002.85002.81002.84002.815133,200
25 Jan 20242.81002.83002.81002.81002.78549,100
24 Jan 20242.81002.83002.80002.81002.785413,700
23 Jan 20242.74002.83002.74002.80002.775432,800
22 Jan 20242.80002.80002.75002.75002.725926,200
19 Jan 20242.81002.87002.76002.79002.765535,500
18 Jan 20242.78002.80002.78002.80002.775411,000
17 Jan 20242.78002.83002.78002.79002.765519,800
16 Jan 20242.80002.84002.79002.79002.765523,100
12 Jan 20242.87002.87002.79002.80002.775414,600
11 Jan 20242.82002.87002.77002.78002.755638,400
10 Jan 20242.78002.82002.76002.76002.735810,200
09 Jan 20242.84002.84002.77002.80002.775413,200
08 Jan 20242.81002.84002.80002.80002.77545,400
05 Jan 20242.83002.88002.80002.80002.775442,300
05 Jan 20240.008 Dividend
04 Jan 20242.82002.89002.80002.87002.836920,800
03 Jan 20242.76002.80002.76002.79002.757823,000
02 Jan 20242.82002.86002.75002.76002.728233,600
29 Dec 20232.90002.92002.82002.82002.787526,900
28 Dec 20232.87002.94002.84002.88002.846844,800
27 Dec 20232.81003.05002.81002.88002.846897,000
26 Dec 20232.84002.86002.83002.86002.827043,500
22 Dec 20232.83002.84002.83002.84002.807220,600
21 Dec 20232.79002.85002.75002.84002.807231,300
20 Dec 20232.74002.81002.72002.80002.767768,400
19 Dec 20232.76002.82002.74002.78002.747955,000
18 Dec 20232.75002.79002.72002.72002.688621,600
15 Dec 20232.79002.85002.76002.79002.757826,900
14 Dec 20232.83002.88002.80002.86002.827040,100
13 Dec 20232.78002.89002.78002.83002.797428,800
12 Dec 20232.90003.00002.82002.82002.787566,800
11 Dec 20232.95003.00002.89002.90002.866538,600
08 Dec 20233.00003.02002.87002.95002.916029,100
08 Dec 20230.008 Dividend
07 Dec 20233.00003.00002.94002.98002.937717,600
06 Dec 20233.01003.03002.93002.93002.888420,900
05 Dec 20233.03003.03003.00003.02002.977212,900
04 Dec 20232.97003.05002.97003.02002.977219,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...