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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	2.22	2.23	2.23	2.28	2.22	23,367
March 12, 2025	2.29	2.24	2.24	2.29	2.22	34,517
March 11, 2025	2.31	2.3	2.3	2.32	2.3	7,400
March 10, 2025	2.33	2.31	2.31	2.35	2.31	25,903
March 07, 2025	2.3	2.31	2.31	2.33	2.3	5,663
March 06, 2025	2.29	2.31	2.31	2.31	2.27	50,803
March 05, 2025	2.28	2.31	2.31	2.32	2.28	42,237
March 04, 2025	2.36	2.31	2.31	2.4	2.3	41,100
March 03, 2025	2.42	2.38	2.38	2.43	2.37	67,819
February 28, 2025	2.42	2.42	2.42	2.43	2.42	28,100
February 27, 2025	2.46	2.42	2.42	2.46	2.42	15,700
February 26, 2025	2.43	2.43	2.43	2.44	2.42	25,767
February 25, 2025	2.42	2.43	2.43	2.45	2.41	15,825
February 24, 2025	2.42	2.42	2.42	2.45	2.42	11,219
February 21, 2025	2.42	2.42	2.42	2.44	2.42	25,463
February 20, 2025	2.44	2.42	2.42	2.45	2.42	39,516
February 19, 2025	2.45	2.43	2.43	2.46	2.42	22,926
February 18, 2025	2.45	2.42	2.42	2.45	2.42	22,042
February 14, 2025	2.42	2.44	2.44	2.45	2.42	9,590
February 13, 2025	2.46	2.42	2.42	2.46	2.42	41,246
February 12, 2025	2.42	2.45	2.45	2.49	2.42	13,620
February 11, 2025	2.46	2.48	2.48	2.48	2.44	11,585
February 10, 2025	2.45	2.45	2.45	2.47	2.44	24,741
February 07, 2025	2.46	2.45	2.44	2.46	2.43	45,500
February 06, 2025	2.47	2.45	2.44	2.48	2.44	39,044
February 05, 2025	2.46	2.48	2.47	2.48	2.43	99,714
February 04, 2025	2.47	2.46	2.45	2.47	2.45	31,728
February 03, 2025	2.43	2.46	2.45	2.47	2.42	31,813
January 31, 2025	2.45	2.46	2.45	2.49	2.43	57,532
January 30, 2025	2.42	2.48	2.47	2.5	2.42	16,124
January 29, 2025	2.42	2.44	2.43	2.47	2.42	10,010
January 28, 2025	2.42	2.42	2.41	2.44	2.42	19,648
January 27, 2025	2.47	2.43	2.42	2.48	2.43	35,443
January 24, 2025	2.45	2.45	2.44	2.49	2.44	14,100
January 23, 2025	2.42	2.45	2.44	2.45	2.42	8,100
January 22, 2025	2.4	2.43	2.42	2.44	2.4	11,339
January 21, 2025	2.44	2.44	2.43	2.45	2.42	18,300
January 17, 2025	2.4	2.43	2.42	2.45	2.4	12,647
January 16, 2025	2.41	2.41	2.4	2.45	2.4	27,200
January 15, 2025	2.43	2.41	2.4	2.45	2.41	82,962
January 14, 2025	2.42	2.43	2.42	2.45	2.42	15,317
January 13, 2025	2.46	2.43	2.42	2.46	2.42	15,488
January 10, 2025	2.42	2.42	2.41	2.46	2.42	25,734
January 08, 2025	2.43	2.42	2.41	2.43	2.42	8,343
January 07, 2025	2.43	2.42	2.41	2.46	2.42	12,091
January 06, 2025	2.46	2.43	2.42	2.49	2.43	14,000
January 03, 2025	2.46	2.46	2.44	2.47	2.43	7,335
January 02, 2025	2.48	2.44	2.43	2.49	2.44	13,215
December 31, 2024	2.42	2.44	2.43	2.46	2.42	14,900
December 30, 2024	2.47	2.42	2.41	2.47	2.41	40,839
December 27, 2024	2.43	2.45	2.43	2.48	2.43	17,621
December 26, 2024	2.44	2.45	2.43	2.47	2.44	26,502
December 24, 2024	2.43	2.44	2.42	2.44	2.42	7,041
December 23, 2024	2.41	2.42	2.41	2.45	2.41	43,504
December 20, 2024	2.42	2.43	2.42	2.43	2.42	12,700
December 19, 2024	2.43	2.43	2.42	2.44	2.42	15,130
December 18, 2024	2.44	2.42	2.41	2.44	2.42	28,617
December 17, 2024	2.41	2.42	2.41	2.44	2.4	54,046
December 16, 2024	2.45	2.43	2.42	2.45	2.41	24,800
December 13, 2024	2.4	2.44	2.42	2.44	2.4	39,300

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