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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.49	2.49	2.49	2.53	2.47	135,700
July 01, 2025	2.58	2.46	2.46	2.68	2.42	192,009
June 30, 2025	2.54	2.6	2.6	2.6	2.5	50,593
June 27, 2025	2.48	2.54	2.54	2.58	2.42	67,055
June 26, 2025	2.48	2.48	2.48	2.48	2.46	12,481
June 25, 2025	2.41	2.45	2.45	2.48	2.37	40,167
June 24, 2025	2.35	2.41	2.41	2.42	2.35	16,600
June 23, 2025	2.41	2.39	2.39	2.42	2.35	7,600
June 20, 2025	2.42	2.4	2.4	2.43	2.4	26,400
June 18, 2025	2.43	2.42	2.42	2.45	2.3	46,203
June 17, 2025	2.4	2.41	2.41	2.44	2.4	23,944
June 16, 2025	2.39	2.41	2.41	2.45	2.39	29,600
June 13, 2025	2.38	2.36	2.35	2.42	2.36	35,125
June 12, 2025	2.37	2.38	2.37	2.4	2.3	11,000
June 11, 2025	2.43	2.37	2.36	2.45	2.36	18,200
June 10, 2025	2.42	2.43	2.43	2.46	2.41	34,817
June 09, 2025	2.44	2.43	2.43	2.44	2.38	32,900
June 06, 2025	2.36	2.42	2.42	2.46	2.36	31,430
June 05, 2025	2.37	2.38	2.38	2.4	2.27	24,500
June 04, 2025	2.34	2.37	2.37	2.4	2.32	20,503
June 03, 2025	2.28	2.33	2.33	2.4	2.28	46,300
June 02, 2025	2.22	2.27	2.27	2.3	2.22	28,900
May 30, 2025	2.21	2.2	2.2	2.25	2.2	41,100
May 29, 2025	2.23	2.23	2.23	2.23	2.2	50,711
May 28, 2025	2.24	2.2	2.2	2.24	2.2	23,000
May 27, 2025	2.19	2.19	2.19	2.23	2.19	36,574
May 23, 2025	2.25	2.2	2.2	2.25	2.18	26,974
May 22, 2025	2.21	2.2	2.2	2.21	2.17	36,500
May 21, 2025	2.21	2.17	2.17	2.22	2.16	61,054

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