Skip to main content
U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.430
-0.060 (-2.41%)
At close: Dec 5, 2025, 4:00 PM EST
2.420
-0.010 (-0.41%)
After-hours: Dec 5, 2025, 5:09 PM EST

U.S. Global Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.462.482.412.432.43-2.41%28,370
Dec 4, 20252.432.502.432.492.490.40%21,154
Dec 3, 20252.462.492.422.482.481.22%21,764
Dec 2, 20252.422.502.422.452.45-1.61%27,022
Dec 1, 20252.462.492.442.492.492.26%26,515
Nov 28, 20252.492.552.432.442.44-2.21%43,168
Nov 26, 20252.522.522.422.492.49-0.40%51,156
Nov 25, 20252.342.502.332.502.507.76%195,675
Nov 24, 20252.332.382.292.322.321.31%59,514
Nov 21, 20252.252.322.242.292.29-46,891
Nov 20, 20252.262.332.262.292.291.33%9,383
Nov 19, 20252.262.322.252.262.26-0.44%110,276
Nov 18, 20252.322.362.232.272.27-2.58%52,869
Nov 17, 20252.312.412.312.332.33-15,971
Nov 14, 20252.342.392.312.332.33-2.10%21,787
Nov 13, 20252.582.582.382.382.380.85%30,830
Nov 12, 20252.412.422.362.362.36-2.88%24,996
Nov 11, 20252.342.432.342.432.432.97%12,957
Nov 10, 20252.382.392.362.362.36-15,988
Nov 7, 20252.442.442.362.362.35-2.92%33,783
Nov 6, 20252.502.562.422.432.42-1.18%16,690
Nov 5, 20252.422.462.412.462.451.65%11,582
Nov 4, 20252.462.492.422.422.41-3.20%15,392
Nov 3, 20252.482.572.472.502.490.40%27,458
Oct 31, 20252.542.572.462.492.48-1.58%47,245
Oct 30, 20252.562.652.532.532.52-0.39%23,695
Oct 29, 20252.622.652.502.542.53-2.31%42,974
Oct 28, 20252.602.642.582.602.59-39,251
Oct 27, 20252.652.672.602.602.59-2.62%74,241
Oct 24, 20252.622.682.622.672.661.91%46,672
Oct 23, 20252.602.652.602.622.610.77%25,235
Oct 22, 20252.652.652.572.602.59-1.89%58,666
Oct 21, 20252.622.662.622.652.640.38%25,199
Oct 20, 20252.592.652.592.642.632.72%32,615
Oct 17, 20252.562.632.562.572.56-0.39%28,349
Oct 16, 20252.692.692.582.582.57-2.27%30,025
Oct 15, 20252.652.722.622.642.630.38%65,796
Oct 14, 20252.622.652.582.632.621.54%16,514
Oct 13, 20252.622.622.572.592.570.97%89,776
Oct 10, 20252.722.722.552.572.55-5.35%73,148
Oct 9, 20252.732.742.702.712.690.04%28,806
Oct 8, 20252.752.752.672.712.690.52%57,292
Oct 7, 20252.752.772.672.702.68-2.00%87,055
Oct 6, 20252.732.762.722.752.730.73%77,553
Oct 3, 20252.732.762.722.732.710.37%52,497
Oct 2, 20252.762.772.722.722.70-1.45%34,970
Oct 1, 20252.762.772.752.762.740.36%54,756
Sep 30, 20252.742.762.722.752.73-50,132
Sep 29, 20252.702.782.682.752.732.23%57,566
Sep 26, 20252.642.712.642.692.671.51%54,145
Sep 25, 20252.702.712.642.652.63-1.85%72,871
Sep 24, 20252.692.722.672.702.680.75%67,496
Sep 23, 20252.602.722.602.682.663.88%85,001
Sep 22, 20252.552.602.552.582.56-21,381
Sep 19, 20252.562.602.562.582.560.78%42,424
Sep 18, 20252.532.592.532.562.541.99%73,862
Sep 17, 20252.482.552.482.512.49-75,507
Sep 16, 20252.472.572.472.512.491.05%75,292
Sep 15, 20252.482.492.462.482.470.98%14,610
Sep 12, 20252.422.462.412.462.441.23%11,328
Sep 11, 20252.412.462.412.432.410.62%17,626
Sep 10, 20252.422.452.402.422.390.63%16,442
Sep 9, 20252.392.482.392.402.38-2.44%31,033
Sep 8, 20252.452.482.442.462.441.65%18,781
Sep 5, 20252.422.462.422.422.40-0.62%4,975
Sep 4, 20252.452.462.402.442.41-0.20%25,342
Sep 3, 20252.472.482.442.442.42-1.61%12,534
Sep 2, 20252.402.522.402.482.461.85%57,695
Aug 29, 20252.472.472.442.442.41-1.81%10,850
Aug 28, 20252.412.482.402.482.462.06%8,405
Aug 27, 20252.452.492.392.432.41-0.82%25,397
Aug 26, 20252.452.492.452.452.43-0.81%22,252
Aug 25, 20252.442.482.432.472.450.61%22,322
Aug 22, 20252.392.462.392.462.432.08%8,378
Aug 21, 20252.432.432.382.412.38-0.62%3,569
Aug 20, 20252.422.442.392.422.401.68%5,419
Aug 19, 20252.452.482.382.382.36-3.25%24,866
Aug 18, 20252.472.482.452.462.44-2,545
Aug 15, 20252.512.522.442.462.44-2.77%8,184
Aug 14, 20252.502.552.502.532.510.80%20,432
Aug 13, 20252.522.582.512.512.49-2.98%78,413
Aug 12, 20252.452.592.422.592.566.11%68,717
Aug 11, 20252.452.472.422.442.422.87%29,466
Aug 8, 20252.352.422.312.372.34-9,682
Aug 7, 20252.342.392.322.372.341.28%5,748
Aug 6, 20252.362.422.342.342.31-2.09%4,078
Aug 5, 20252.402.412.332.392.361.49%6,896
Aug 4, 20252.382.402.352.362.33-0.84%39,610
Aug 1, 20252.362.382.322.382.35-0.63%10,235
Jul 31, 20252.402.442.302.392.360.84%38,103
Jul 30, 20252.432.452.352.372.34-3.27%27,783
Jul 29, 20252.472.502.432.452.42-0.41%12,265
Jul 28, 20252.472.532.462.462.43-0.81%14,152
Jul 25, 20252.522.532.432.482.45-76,243
Jul 24, 20252.492.502.482.482.45-0.40%9,267
Jul 23, 20252.462.502.462.492.460.81%6,327
Jul 22, 20252.472.482.462.472.44-1.20%24,522
Jul 21, 20252.472.502.462.502.471.21%12,205
Jul 18, 20252.502.502.452.472.44-8,789
Jul 17, 20252.452.582.452.472.441.65%21,410