U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
3.140
-0.010 (-0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
3.120
-0.020 (-0.64%)
After-hours: Jun 26, 2026, 6:39 PM EDT
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | -0.32% | 16,817 |
| Jun 25, 2026 | 3.21 | 3.21 | 3.11 | 3.15 | 3.15 | -0.94% | 25,438 |
| Jun 24, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 8,696 |
| Jun 23, 2026 | 3.14 | 3.16 | 3.06 | 3.14 | 3.14 | -1.57% | 37,872 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.08 | 3.19 | 3.19 | 2.90% | 72,290 |
| Jun 18, 2026 | 3.02 | 3.14 | 2.91 | 3.10 | 3.10 | 2.14% | 73,068 |
| Jun 17, 2026 | 2.91 | 3.31 | 2.91 | 3.04 | 3.04 | 4.30% | 133,398 |
| Jun 16, 2026 | 2.99 | 3.01 | 2.91 | 2.91 | 2.91 | -2.68% | 28,161 |
| Jun 15, 2026 | 2.92 | 3.06 | 2.90 | 2.99 | 2.99 | 1.27% | 24,832 |
| Jun 12, 2026 | 2.93 | 2.99 | 2.90 | 2.96 | 2.95 | 1.72% | 21,492 |
| Jun 11, 2026 | 2.90 | 2.94 | 2.90 | 2.91 | 2.90 | 4.68% | 67,605 |
| Jun 10, 2026 | 2.79 | 2.84 | 2.77 | 2.78 | 2.77 | - | 7,527 |
| Jun 9, 2026 | 2.78 | 2.80 | 2.74 | 2.78 | 2.77 | 1.46% | 24,852 |
| Jun 8, 2026 | 2.73 | 2.78 | 2.71 | 2.74 | 2.73 | 2.62% | 15,843 |
| Jun 5, 2026 | 2.73 | 2.76 | 2.65 | 2.67 | 2.66 | -1.48% | 40,897 |
| Jun 4, 2026 | 2.61 | 2.73 | 2.61 | 2.71 | 2.70 | 3.83% | 53,852 |
| Jun 3, 2026 | 2.59 | 2.61 | 2.59 | 2.61 | 2.60 | 0.77% | 22,038 |
| Jun 2, 2026 | 2.59 | 2.64 | 2.57 | 2.59 | 2.58 | - | 62,632 |
| Jun 1, 2026 | 2.65 | 2.66 | 2.56 | 2.59 | 2.58 | -1.89% | 50,622 |
| May 29, 2026 | 2.63 | 2.68 | 2.60 | 2.64 | 2.63 | 0.76% | 8,760 |
| May 28, 2026 | 2.60 | 2.65 | 2.59 | 2.62 | 2.61 | -1.50% | 21,039 |
| May 27, 2026 | 2.62 | 2.68 | 2.62 | 2.66 | 2.65 | 1.14% | 15,892 |
| May 26, 2026 | 2.65 | 2.70 | 2.58 | 2.63 | 2.62 | -2.23% | 55,739 |
| May 22, 2026 | 2.58 | 2.71 | 2.56 | 2.69 | 2.68 | 4.26% | 20,064 |
| May 21, 2026 | 2.58 | 2.68 | 2.53 | 2.58 | 2.57 | -2.27% | 59,344 |
| May 20, 2026 | 2.70 | 2.70 | 2.56 | 2.64 | 2.63 | 0.38% | 17,242 |
| May 19, 2026 | 2.71 | 2.74 | 2.58 | 2.63 | 2.62 | -2.95% | 19,528 |
| May 18, 2026 | 2.62 | 2.72 | 2.62 | 2.71 | 2.70 | 3.44% | 15,879 |
| May 15, 2026 | 2.59 | 2.63 | 2.59 | 2.62 | 2.61 | 1.16% | 9,494 |
| May 14, 2026 | 2.60 | 2.69 | 2.59 | 2.59 | 2.58 | 1.57% | 10,171 |
| May 13, 2026 | 2.55 | 2.64 | 2.55 | 2.55 | 2.54 | - | 36,698 |
| May 12, 2026 | 2.53 | 2.60 | 2.52 | 2.55 | 2.54 | 1.19% | 11,712 |
| May 11, 2026 | 2.62 | 2.64 | 2.52 | 2.52 | 2.51 | -3.54% | 23,377 |
| May 8, 2026 | 2.69 | 2.75 | 2.62 | 2.62 | 2.61 | - | 6,569 |
| May 7, 2026 | 2.65 | 2.67 | 2.62 | 2.62 | 2.61 | - | 17,946 |
| May 6, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.61 | 0.77% | 10,050 |
| May 5, 2026 | 2.65 | 2.69 | 2.60 | 2.60 | 2.59 | -1.89% | 14,427 |
| May 4, 2026 | 2.65 | 2.67 | 2.65 | 2.65 | 2.64 | - | 7,550 |
| May 1, 2026 | 2.62 | 2.66 | 2.62 | 2.65 | 2.64 | 0.76% | 16,376 |
| Apr 30, 2026 | 2.55 | 2.63 | 2.55 | 2.63 | 2.62 | 3.14% | 13,635 |
| Apr 29, 2026 | 2.58 | 2.68 | 2.55 | 2.55 | 2.54 | -1.16% | 9,596 |
| Apr 28, 2026 | 2.66 | 2.66 | 2.56 | 2.58 | 2.57 | 0.78% | 19,396 |
| Apr 27, 2026 | 2.66 | 2.68 | 2.56 | 2.56 | 2.55 | -4.12% | 16,126 |
| Apr 24, 2026 | 2.61 | 2.72 | 2.60 | 2.67 | 2.66 | 2.69% | 10,962 |
| Apr 23, 2026 | 2.77 | 2.77 | 2.59 | 2.60 | 2.59 | -7.80% | 29,530 |
| Apr 22, 2026 | 2.82 | 2.85 | 2.82 | 2.82 | 2.80 | 6.82% | 82,267 |
| Apr 21, 2026 | 2.72 | 2.88 | 2.64 | 2.64 | 2.63 | -2.22% | 19,778 |
| Apr 20, 2026 | 2.73 | 2.88 | 2.67 | 2.70 | 2.69 | -1.46% | 6,927 |
| Apr 17, 2026 | 2.80 | 2.81 | 2.73 | 2.74 | 2.73 | -3.18% | 11,793 |
| Apr 16, 2026 | 2.64 | 2.85 | 2.59 | 2.83 | 2.81 | 11.42% | 50,737 |
| Apr 15, 2026 | 2.52 | 2.61 | 2.50 | 2.54 | 2.53 | 1.20% | 12,017 |
| Apr 14, 2026 | 2.55 | 2.59 | 2.49 | 2.51 | 2.50 | -0.40% | 31,198 |
| Apr 13, 2026 | 2.52 | 2.62 | 2.51 | 2.52 | 2.51 | 0.30% | 21,233 |
| Apr 10, 2026 | 2.54 | 2.59 | 2.47 | 2.52 | 2.50 | 0.80% | 28,496 |
| Apr 9, 2026 | 2.46 | 2.56 | 2.46 | 2.50 | 2.48 | 2.88% | 29,293 |
| Apr 8, 2026 | 2.64 | 2.65 | 2.43 | 2.43 | 2.41 | -5.81% | 53,908 |
| Apr 7, 2026 | 2.64 | 2.68 | 2.55 | 2.58 | 2.56 | -3.01% | 35,859 |
| Apr 6, 2026 | 2.67 | 2.71 | 2.66 | 2.66 | 2.64 | -0.37% | 8,470 |
| Apr 2, 2026 | 2.61 | 2.67 | 2.56 | 2.67 | 2.65 | 4.30% | 58,086 |
| Apr 1, 2026 | 2.48 | 2.57 | 2.47 | 2.56 | 2.54 | 3.23% | 103,275 |
| Mar 31, 2026 | 2.54 | 2.60 | 2.48 | 2.48 | 2.46 | -0.40% | 96,228 |
| Mar 30, 2026 | 2.61 | 2.67 | 2.46 | 2.49 | 2.47 | -2.35% | 28,147 |
| Mar 27, 2026 | 2.84 | 2.86 | 2.52 | 2.55 | 2.53 | -10.53% | 27,299 |
| Mar 26, 2026 | 2.85 | 2.95 | 2.82 | 2.85 | 2.83 | -0.35% | 10,959 |
| Mar 25, 2026 | 2.92 | 2.96 | 2.86 | 2.86 | 2.84 | -1.38% | 10,577 |
| Mar 24, 2026 | 2.86 | 2.95 | 2.86 | 2.90 | 2.88 | -3.01% | 9,407 |
| Mar 23, 2026 | 2.87 | 3.12 | 2.82 | 2.99 | 2.97 | 3.46% | 30,653 |
| Mar 20, 2026 | 3.08 | 3.14 | 2.88 | 2.89 | 2.87 | -6.17% | 69,323 |
| Mar 19, 2026 | 3.15 | 3.18 | 2.88 | 3.08 | 3.05 | -2.53% | 14,477 |
| Mar 18, 2026 | 3.21 | 3.27 | 3.16 | 3.16 | 3.13 | -2.47% | 12,930 |
| Mar 17, 2026 | 3.23 | 3.27 | 3.21 | 3.24 | 3.21 | -0.31% | 17,308 |
| Mar 16, 2026 | 3.26 | 3.30 | 3.23 | 3.25 | 3.22 | 0.85% | 18,201 |
| Mar 13, 2026 | 3.29 | 3.30 | 3.23 | 3.23 | 3.20 | -0.62% | 18,947 |
| Mar 12, 2026 | 3.26 | 3.31 | 3.24 | 3.25 | 3.22 | -0.31% | 12,123 |
| Mar 11, 2026 | 3.34 | 3.37 | 3.25 | 3.26 | 3.23 | -3.26% | 11,454 |
| Mar 10, 2026 | 3.31 | 3.38 | 3.31 | 3.37 | 3.33 | 2.12% | 9,117 |
| Mar 9, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.26 | 0.30% | 11,840 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.29 | 3.29 | 3.25 | -0.30% | 4,371 |
| Mar 5, 2026 | 3.31 | 3.37 | 3.30 | 3.30 | 3.26 | -0.30% | 15,394 |
| Mar 4, 2026 | 3.26 | 3.41 | 3.26 | 3.31 | 3.27 | 1.53% | 10,580 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.12 | 3.26 | 3.23 | -2.69% | 28,021 |
| Mar 2, 2026 | 3.31 | 3.39 | 3.31 | 3.35 | 3.31 | 0.60% | 11,862 |
| Feb 27, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.29 | - | 12,735 |
| Feb 26, 2026 | 3.36 | 3.43 | 3.33 | 3.33 | 3.29 | -0.89% | 49,215 |
| Feb 25, 2026 | 3.37 | 3.42 | 3.35 | 3.36 | 3.32 | 0.30% | 17,469 |
| Feb 24, 2026 | 3.27 | 3.39 | 3.26 | 3.35 | 3.31 | 0.90% | 27,460 |
| Feb 23, 2026 | 3.29 | 3.37 | 3.25 | 3.32 | 3.28 | 1.84% | 26,464 |
| Feb 20, 2026 | 3.18 | 3.28 | 3.08 | 3.26 | 3.23 | 2.84% | 11,018 |
| Feb 19, 2026 | 3.12 | 3.32 | 3.12 | 3.17 | 3.14 | 0.96% | 23,846 |
| Feb 18, 2026 | 3.19 | 3.24 | 3.13 | 3.14 | 3.11 | -1.88% | 19,623 |
| Feb 17, 2026 | 3.23 | 3.28 | 3.18 | 3.20 | 3.17 | -1.84% | 24,492 |
| Feb 13, 2026 | 3.19 | 3.33 | 3.19 | 3.26 | 3.23 | 2.52% | 25,837 |
| Feb 12, 2026 | 3.20 | 3.29 | 3.18 | 3.18 | 3.15 | - | 56,613 |
| Feb 11, 2026 | 3.10 | 3.29 | 3.09 | 3.18 | 3.15 | 2.91% | 74,771 |
| Feb 10, 2026 | 3.01 | 3.19 | 3.01 | 3.09 | 3.06 | 1.98% | 43,071 |
| Feb 9, 2026 | 2.97 | 3.06 | 2.97 | 3.03 | 3.00 | 1.25% | 25,339 |
| Feb 6, 2026 | 3.01 | 3.19 | 2.97 | 3.00 | 2.96 | -1.96% | 39,859 |
| Feb 5, 2026 | 3.10 | 3.15 | 3.02 | 3.06 | 3.02 | -1.29% | 42,353 |
| Feb 4, 2026 | 3.17 | 3.21 | 3.07 | 3.10 | 3.06 | -0.96% | 35,087 |
| Feb 3, 2026 | 3.21 | 3.27 | 3.04 | 3.13 | 3.09 | -0.32% | 90,193 |