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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	2.22	2.22	2.23	2.23	2.21	15,339
May 19, 2025	2.19	2.22	2.22	2.24	2.19	31,204
May 16, 2025	2.18	2.21	2.21	2.22	2.18	59,400
May 15, 2025	2.15	2.2	2.2	2.21	2.15	30,900
May 14, 2025	2.14	2.14	2.14	2.18	2.13	56,300
May 13, 2025	2.13	2.16	2.16	2.18	2.13	34,800
May 12, 2025	2.23	2.15	2.15	2.23	2.14	31,944
May 09, 2025	2.13	2.19	2.19	2.22	2.13	12,344
May 08, 2025	2.12	2.18	2.18	2.18	2.12	13,274
May 07, 2025	2.11	2.12	2.12	2.13	2.1	11,240
May 06, 2025	2.12	2.1	2.1	2.13	2.1	11,363
May 05, 2025	2.12	2.12	2.12	2.14	2.12	7,800
May 02, 2025	2.09	2.12	2.12	2.18	2.09	31,718
May 01, 2025	2.17	2.14	2.14	2.17	2.13	12,423
April 30, 2025	2.13	2.13	2.13	2.18	2.12	29,300
April 29, 2025	2.16	2.16	2.16	2.17	2.14	10,639
April 28, 2025	2.19	2.15	2.15	2.2	2.1	34,000
April 25, 2025	2.16	2.18	2.18	2.18	2.13	10,000
April 24, 2025	2.15	2.14	2.14	2.15	2.13	17,040
April 23, 2025	2.19	2.13	2.13	2.19	2.1	21,683
April 22, 2025	2.09	2.14	2.16	2.17	2.07	10,674
April 21, 2025	2.16	2.14	2.14	2.16	2.1	3,804
April 17, 2025	2.11	2.13	2.13	2.16	2.11	24,346
April 16, 2025	2.17	2.11	2.11	2.2	2.11	23,511
April 15, 2025	2.16	2.15	2.15	2.22	2.15	18,343

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