Skip to main content
U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
3.300
+0.010 (0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
3.500
+0.200 (6.06%)
After-hours: Mar 9, 2026, 6:15 PM EDT

U.S. Global Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.293.323.283.28--0.30%7,939
Mar 6, 20263.353.353.293.293.29-0.30%4,354
Mar 5, 20263.313.373.303.303.30-0.30%15,394
Mar 4, 20263.263.413.263.313.311.53%10,580
Mar 3, 20263.313.353.123.263.26-2.69%28,021
Mar 2, 20263.313.393.313.353.350.60%11,862
Feb 27, 20263.313.373.313.333.33-12,718
Feb 26, 20263.363.433.333.333.33-0.89%49,209
Feb 25, 20263.373.423.353.363.360.30%17,468
Feb 24, 20263.273.393.263.353.350.90%27,456
Feb 23, 20263.293.373.253.323.321.84%26,464
Feb 20, 20263.183.283.083.263.262.84%10,863
Feb 19, 20263.123.323.123.173.170.96%23,846
Feb 18, 20263.193.243.133.143.14-1.88%19,623
Feb 17, 20263.233.283.183.203.20-1.84%24,392
Feb 13, 20263.193.333.193.263.262.52%25,834
Feb 12, 20263.203.293.183.183.18-56,595
Feb 11, 20263.103.293.093.183.182.91%74,771
Feb 10, 20263.013.193.013.093.091.98%43,070
Feb 9, 20262.973.062.973.033.031.00%25,339
Feb 6, 20263.013.192.973.002.99-1.96%39,859
Feb 5, 20263.103.153.023.063.05-1.29%42,353
Feb 4, 20263.173.213.073.103.09-0.96%35,087
Feb 3, 20263.213.273.043.133.12-0.32%90,193
Feb 2, 20263.333.413.133.143.13-5.42%122,697
Jan 30, 20263.533.543.273.323.31-7.78%276,610
Jan 29, 20263.653.653.453.603.591.69%130,921
Jan 28, 20263.373.583.313.543.537.93%361,618
Jan 27, 20262.903.302.823.283.2712.71%380,115
Jan 26, 20262.642.962.592.912.909.60%397,684
Jan 23, 20262.622.662.582.662.650.95%26,322
Jan 22, 20262.592.662.592.632.620.38%26,097
Jan 21, 20262.552.652.552.622.613.15%53,678
Jan 20, 20262.482.632.472.542.532.42%76,333
Jan 16, 20262.492.552.472.482.47-0.40%311,258
Jan 15, 20262.572.612.482.492.48-3.11%68,156
Jan 14, 20262.472.572.472.572.564.47%67,100
Jan 13, 20262.482.492.462.462.45-22,395
Jan 12, 20262.442.532.442.462.450.41%40,049
Jan 9, 20262.502.502.432.452.44-1.61%41,589
Jan 8, 20262.462.532.462.492.481.63%102,406
Jan 7, 20262.472.512.452.452.44-1.21%29,503
Jan 6, 20262.492.552.482.482.47-51,286
Jan 5, 20262.442.502.442.482.470.81%15,251
Jan 2, 20262.442.492.422.462.452.07%31,163
Dec 31, 20252.392.442.392.412.40-33,450
Dec 30, 20252.412.462.412.412.40-24,441
Dec 29, 20252.522.532.382.412.40-2.43%81,659
Dec 26, 20252.432.492.432.472.462.28%19,501
Dec 24, 20252.402.442.402.422.400.63%17,237
Dec 23, 20252.422.442.392.402.39-0.83%61,067
Dec 22, 20252.402.432.362.422.411.68%34,721
Dec 19, 20252.412.422.372.382.37-1.65%60,932
Dec 18, 20252.412.452.362.422.410.83%24,991
Dec 17, 20252.362.412.332.402.392.13%16,518
Dec 16, 20252.452.452.352.352.34-3.29%22,879
Dec 15, 20252.422.452.412.432.42-26,568
Dec 12, 20252.472.492.432.432.41-1.62%38,098
Dec 11, 20252.472.502.452.472.450.82%41,182
Dec 10, 20252.442.492.412.452.431.66%27,383
Dec 9, 20252.402.442.372.412.390.84%29,990
Dec 8, 20252.422.442.362.392.37-1.65%31,992
Dec 5, 20252.462.482.412.432.41-2.41%28,370
Dec 4, 20252.432.502.432.492.470.40%21,154
Dec 3, 20252.462.492.422.482.461.22%21,764
Dec 2, 20252.422.502.422.452.43-1.61%27,022
Dec 1, 20252.462.492.442.492.472.26%26,515
Nov 28, 20252.492.552.432.442.41-2.21%43,200
Nov 26, 20252.522.522.422.492.47-0.40%51,156
Nov 25, 20252.342.502.332.502.487.76%195,904
Nov 24, 20252.332.382.292.322.301.31%59,514
Nov 21, 20252.252.322.242.292.27-46,891
Nov 20, 20252.262.332.262.292.271.33%9,383
Nov 19, 20252.262.322.252.262.24-0.44%110,276
Nov 18, 20252.322.362.232.272.25-2.58%52,869
Nov 17, 20252.312.412.312.332.31-15,971
Nov 14, 20252.342.392.312.332.31-2.10%21,787
Nov 13, 20252.582.582.382.382.360.85%30,830
Nov 12, 20252.412.422.362.362.34-2.88%24,996
Nov 11, 20252.342.432.342.432.412.97%12,957
Nov 10, 20252.382.392.362.362.34-15,988
Nov 7, 20252.442.442.362.362.33-2.92%33,783
Nov 6, 20252.502.562.422.432.40-1.18%16,690
Nov 5, 20252.422.462.412.462.431.65%11,582
Nov 4, 20252.462.492.422.422.39-3.20%15,392
Nov 3, 20252.482.572.472.502.470.40%27,458
Oct 31, 20252.542.572.462.492.46-1.58%47,245
Oct 30, 20252.562.652.532.532.50-0.39%23,695
Oct 29, 20252.622.652.502.542.51-2.31%42,974
Oct 28, 20252.602.642.582.602.57-39,251
Oct 27, 20252.652.672.602.602.57-2.62%74,241
Oct 24, 20252.622.682.622.672.641.91%46,672
Oct 23, 20252.602.652.602.622.590.77%25,235
Oct 22, 20252.652.652.572.602.57-1.89%58,666
Oct 21, 20252.622.662.622.652.620.38%25,199
Oct 20, 20252.592.652.592.642.612.72%32,615
Oct 17, 20252.562.632.562.572.54-0.39%28,349
Oct 16, 20252.692.692.582.582.55-2.27%30,025
Oct 15, 20252.652.722.622.642.610.38%65,796
Oct 14, 20252.622.652.582.632.601.54%16,514