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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.26	2.29	2.29	2.33	2.26	9,400
November 19, 2025	2.26	2.26	2.26	2.32	2.25	110,300
November 18, 2025	2.32	2.27	2.27	2.36	2.23	52,900
November 17, 2025	2.31	2.33	2.33	2.41	2.31	16,000
November 14, 2025	2.34	2.33	2.33	2.38	2.31	21,800
November 13, 2025	2.58	2.38	2.38	2.58	2.38	30,830
November 12, 2025	2.41	2.36	2.36	2.42	2.36	25,000
November 11, 2025	2.34	2.43	2.43	2.43	2.34	13,000
November 10, 2025	2.38	2.36	2.36	2.39	2.36	16,000
November 07, 2025	2.44	2.36	2.36	2.44	2.36	33,800
November 06, 2025	2.5	2.43	2.43	2.56	2.42	16,700
November 05, 2025	2.42	2.46	2.46	2.46	2.41	11,600
November 04, 2025	2.46	2.42	2.42	2.49	2.42	15,400
November 03, 2025	2.48	2.5	2.5	2.57	2.47	27,458
October 31, 2025	2.54	2.49	2.49	2.57	2.46	47,245
October 30, 2025	2.56	2.53	2.53	2.65	2.53	23,700
October 29, 2025	2.62	2.54	2.54	2.65	2.5	43,000
October 28, 2025	2.6	2.6	2.6	2.64	2.58	39,251
October 27, 2025	2.65	2.6	2.6	2.67	2.6	74,241
October 24, 2025	2.62	2.67	2.67	2.68	2.62	46,700
October 23, 2025	2.6	2.62	2.62	2.65	2.6	25,235
October 22, 2025	2.65	2.6	2.6	2.65	2.57	58,700
October 21, 2025	2.62	2.65	2.65	2.66	2.62	25,161
October 20, 2025	2.59	2.64	2.64	2.65	2.59	32,615
October 17, 2025	2.58	2.57	2.57	2.63	2.56	28,383
October 16, 2025	2.69	2.58	2.58	2.69	2.58	30,025
October 15, 2025	2.65	2.64	2.64	2.72	2.62	65,800
October 14, 2025	2.62	2.63	2.63	2.65	2.58	16,514
October 13, 2025	2.62	2.59	2.58	2.62	2.57	89,776
October 10, 2025	2.72	2.57	2.56	2.72	2.55	73,148
October 09, 2025	2.73	2.71	2.7	2.74	2.7	28,806
October 08, 2025	2.75	2.71	2.7	2.75	2.67	57,300
October 07, 2025	2.75	2.7	2.69	2.77	2.67	87,055
October 06, 2025	2.73	2.75	2.74	2.76	2.72	77,600
October 03, 2025	2.73	2.73	2.73	2.76	2.72	52,500
October 02, 2025	2.76	2.72	2.72	2.77	2.72	35,000
October 01, 2025	2.76	2.76	2.76	2.77	2.75	54,800
September 30, 2025	2.74	2.75	2.75	2.76	2.72	50,132
September 29, 2025	2.7	2.75	2.75	2.78	2.68	57,600
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

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