U.S. Global Investors, Inc. - GROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.64	2.69	2.69	2.71	2.64	54,145
September 25, 2025	2.7	2.65	2.65	2.71	2.64	72,871
September 24, 2025	2.69	2.7	2.7	2.72	2.67	67,500
September 23, 2025	2.6	2.68	2.68	2.72	2.6	85,001
September 22, 2025	2.55	2.58	2.58	2.6	2.55	21,381
September 19, 2025	2.56	2.58	2.58	2.6	2.56	42,400
September 18, 2025	2.53	2.56	2.56	2.59	2.53	73,900
September 17, 2025	2.48	2.51	2.51	2.55	2.48	75,400
September 16, 2025	2.47	2.51	2.51	2.57	2.47	75,300
September 15, 2025	2.48	2.48	2.48	2.49	2.46	14,610
September 12, 2025	2.42	2.46	2.45	2.46	2.41	11,328
September 11, 2025	2.41	2.43	2.42	2.46	2.41	17,626
September 10, 2025	2.42	2.42	2.41	2.44	2.4	16,442
September 09, 2025	2.39	2.4	2.4	2.48	2.39	31,033
September 08, 2025	2.45	2.46	2.46	2.48	2.44	18,781
September 05, 2025	2.42	2.42	2.42	2.46	2.42	5,000
September 04, 2025	2.45	2.44	2.44	2.46	2.4	25,342
September 03, 2025	2.47	2.44	2.44	2.48	2.44	12,534
September 02, 2025	2.4	2.48	2.48	2.52	2.4	57,700
August 29, 2025	2.47	2.44	2.44	2.47	2.44	10,850
August 28, 2025	2.41	2.48	2.48	2.48	2.4	8,405
August 27, 2025	2.45	2.43	2.43	2.49	2.39	25,400
August 26, 2025	2.45	2.45	2.45	2.49	2.45	22,300
August 25, 2025	2.44	2.47	2.47	2.48	2.42	22,322
August 22, 2025	2.39	2.46	2.46	2.46	2.39	8,400
August 21, 2025	2.43	2.4	2.4	2.43	2.38	3,600
August 20, 2025	2.42	2.42	2.42	2.44	2.39	5,419
August 19, 2025	2.45	2.38	2.38	2.48	2.38	24,900
August 18, 2025	2.47	2.46	2.46	2.48	2.44	2,545
August 15, 2025	2.51	2.46	2.46	2.52	2.44	8,200
August 14, 2025	2.5	2.53	2.53	2.55	2.5	20,432
August 13, 2025	2.52	2.51	2.51	2.58	2.51	78,413
August 12, 2025	2.45	2.59	2.59	2.59	2.42	68,797
August 11, 2025	2.45	2.44	2.44	2.47	2.42	29,500
August 08, 2025	2.35	2.37	2.37	2.42	2.31	9,700
August 07, 2025	2.34	2.37	2.37	2.39	2.32	5,748
August 06, 2025	2.36	2.34	2.34	2.42	2.34	4,100
August 05, 2025	2.36	2.39	2.39	2.41	2.33	6,839
August 04, 2025	2.38	2.36	2.36	2.4	2.35	39,646
August 01, 2025	2.36	2.38	2.38	2.38	2.32	10,235
July 31, 2025	2.4	2.39	2.39	2.44	2.3	38,103
July 30, 2025	2.43	2.37	2.37	2.45	2.37	27,733
July 29, 2025	2.47	2.45	2.45	2.5	2.43	12,300
July 28, 2025	2.47	2.46	2.46	2.53	2.46	14,200
July 25, 2025	2.52	2.48	2.48	2.53	2.43	76,243
July 24, 2025	2.49	2.48	2.48	2.5	2.48	9,300
July 23, 2025	2.46	2.49	2.49	2.5	2.46	6,327
July 22, 2025	2.47	2.47	2.47	2.48	2.46	24,522
July 21, 2025	2.47	2.5	2.5	2.5	2.46	12,205
July 18, 2025	2.5	2.47	2.47	2.5	2.45	8,800
July 17, 2025	2.45	2.47	2.47	2.58	2.45	21,410
July 16, 2025	2.4	2.43	2.43	2.46	2.38	21,500
July 15, 2025	2.39	2.38	2.38	2.43	2.35	26,800
July 14, 2025	2.42	2.41	2.41	2.46	2.41	12,600
July 11, 2025	2.45	2.45	2.45	2.48	2.38	14,211
July 10, 2025	2.41	2.42	2.42	2.48	2.41	8,900
July 09, 2025	2.47	2.41	2.41	2.48	2.38	37,700
July 08, 2025	2.44	2.46	2.46	2.49	2.44	10,724
July 07, 2025	2.45	2.44	2.44	2.48	2.43	28,000
July 03, 2025	2.5	2.46	2.46	2.54	2.44	103,200

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