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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	3.12	3.17	3.17	3.32	3.12	23,846
February 18, 2026	3.19	3.14	3.14	3.24	3.13	19,623
February 17, 2026	3.23	3.2	3.2	3.28	3.18	24,500
February 13, 2026	3.19	3.26	3.26	3.33	3.19	25,837
February 12, 2026	3.2	3.18	3.18	3.29	3.18	56,613
February 11, 2026	3.1	3.18	3.18	3.29	3.09	74,800
February 10, 2026	3.03	3.09	3.09	3.18	3.02	43,037
February 09, 2026	2.97	3.03	3.03	3.06	2.97	25,339
February 06, 2026	3.01	3	3	3.19	2.97	39,900
February 05, 2026	3.1	3.06	3.06	3.15	3.02	42,400
February 04, 2026	3.17	3.1	3.1	3.21	3.07	35,100
February 03, 2026	3.21	3.13	3.13	3.27	3.04	90,200
February 02, 2026	3.33	3.14	3.14	3.41	3.13	122,700
January 30, 2026	3.53	3.32	3.32	3.54	3.27	276,610
January 29, 2026	3.65	3.6	3.6	3.65	3.45	130,921
January 28, 2026	3.37	3.54	3.54	3.58	3.31	361,618
January 27, 2026	2.9	3.28	3.28	3.3	2.82	380,115
January 26, 2026	2.64	2.91	2.91	2.96	2.59	397,700
January 23, 2026	2.62	2.66	2.66	2.66	2.58	26,322
January 22, 2026	2.59	2.63	2.63	2.66	2.59	26,100
January 21, 2026	2.55	2.62	2.62	2.65	2.55	53,700
January 20, 2026	2.48	2.54	2.54	2.63	2.47	76,333
January 16, 2026	2.49	2.48	2.48	2.55	2.47	311,300
January 15, 2026	2.57	2.49	2.49	2.61	2.48	68,200
January 14, 2026	2.47	2.57	2.57	2.57	2.47	67,100
January 13, 2026	2.49	2.46	2.46	2.49	2.46	22,275
January 12, 2026	2.44	2.46	2.46	2.53	2.44	40,049
January 09, 2026	2.5	2.45	2.44	2.5	2.43	41,600
January 08, 2026	2.46	2.49	2.48	2.53	2.46	102,406
January 07, 2026	2.47	2.45	2.44	2.51	2.45	29,503
January 06, 2026	2.49	2.48	2.48	2.55	2.48	51,286
January 05, 2026	2.44	2.48	2.48	2.5	2.44	15,251
January 02, 2026	2.44	2.46	2.46	2.49	2.42	31,200
December 31, 2025	2.39	2.41	2.41	2.44	2.39	33,500
December 30, 2025	2.41	2.41	2.41	2.46	2.41	24,441
December 29, 2025	2.52	2.41	2.41	2.53	2.38	81,659
December 26, 2025	2.43	2.47	2.47	2.49	2.43	19,501
December 24, 2025	2.4	2.42	2.42	2.44	2.4	17,237
December 23, 2025	2.42	2.4	2.4	2.44	2.39	61,100
December 22, 2025	2.4	2.42	2.42	2.43	2.36	34,721
December 19, 2025	2.4	2.38	2.38	2.42	2.37	60,932
December 18, 2025	2.41	2.42	2.42	2.45	2.36	25,000
December 17, 2025	2.36	2.4	2.4	2.4	2.33	16,446
December 16, 2025	2.45	2.35	2.35	2.45	2.35	22,900
December 15, 2025	2.42	2.43	2.43	2.45	2.41	26,600
December 12, 2025	2.47	2.43	2.43	2.49	2.42	38,098
December 11, 2025	2.47	2.47	2.47	2.5	2.45	41,200
December 10, 2025	2.44	2.45	2.45	2.49	2.41	27,363
December 09, 2025	2.4	2.41	2.41	2.44	2.37	30,000
December 08, 2025	2.42	2.39	2.39	2.44	2.36	32,000
December 05, 2025	2.46	2.43	2.43	2.48	2.41	28,400
December 04, 2025	2.43	2.49	2.49	2.5	2.43	18,792
December 03, 2025	2.46	2.48	2.48	2.49	2.42	21,800
December 02, 2025	2.42	2.45	2.45	2.5	2.42	27,022
December 01, 2025	2.46	2.49	2.49	2.49	2.44	26,515
November 28, 2025	2.49	2.44	2.44	2.55	2.43	43,200
November 26, 2025	2.52	2.49	2.49	2.52	2.42	51,200
November 25, 2025	2.34	2.5	2.5	2.5	2.33	195,904
November 24, 2025	2.33	2.32	2.32	2.38	2.29	59,495
November 21, 2025	2.25	2.29	2.29	2.32	2.24	46,900

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