Skip to main content
U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.580
+0.020 (0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
2.560
-0.020 (-0.78%)
After-hours: Apr 28, 2026, 4:20 PM EDT

U.S. Global Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.662.662.562.582.580.78%19,396
Apr 27, 20262.662.682.562.562.56-4.12%16,113
Apr 24, 20262.612.722.602.672.672.69%10,962
Apr 23, 20262.772.772.592.602.60-7.80%29,530
Apr 22, 20262.822.852.822.822.826.82%82,252
Apr 21, 20262.722.882.642.642.64-2.22%19,776
Apr 20, 20262.732.882.672.702.70-1.46%6,927
Apr 17, 20262.802.812.732.742.74-3.18%11,793
Apr 16, 20262.642.852.592.832.8311.42%50,737
Apr 15, 20262.522.612.502.542.541.20%12,017
Apr 14, 20262.552.592.492.512.51-0.40%31,196
Apr 13, 20262.522.622.512.522.52-21,233
Apr 10, 20262.542.592.472.522.510.80%28,496
Apr 9, 20262.462.562.462.502.492.88%29,293
Apr 8, 20262.642.652.432.432.42-5.81%53,908
Apr 7, 20262.642.682.552.582.57-3.01%35,859
Apr 6, 20262.672.712.662.662.65-0.37%8,470
Apr 2, 20262.612.672.562.672.664.30%58,086
Apr 1, 20262.482.572.472.562.553.23%103,275
Mar 31, 20262.542.602.482.482.47-0.40%96,228
Mar 30, 20262.612.672.462.492.48-2.35%28,147
Mar 27, 20262.842.862.522.552.54-10.53%27,299
Mar 26, 20262.852.952.822.852.84-0.35%10,959
Mar 25, 20262.922.962.862.862.85-1.38%10,577
Mar 24, 20262.862.952.862.902.89-3.01%9,407
Mar 23, 20262.873.122.822.992.983.46%30,653
Mar 20, 20263.083.142.882.892.88-6.17%69,323
Mar 19, 20263.153.182.883.083.07-2.53%14,477
Mar 18, 20263.213.273.163.163.15-2.47%12,930
Mar 17, 20263.233.273.213.243.23-0.31%17,308
Mar 16, 20263.263.303.233.253.240.62%18,201
Mar 13, 20263.293.303.233.233.21-0.62%18,947
Mar 12, 20263.263.313.243.253.23-0.31%12,123
Mar 11, 20263.343.373.253.263.24-3.26%11,454
Mar 10, 20263.313.383.313.373.352.12%9,117
Mar 9, 20263.293.323.283.303.280.30%11,840
Mar 6, 20263.353.353.293.293.27-0.30%4,371
Mar 5, 20263.313.373.303.303.28-0.30%15,394
Mar 4, 20263.263.413.263.313.291.53%10,580
Mar 3, 20263.313.353.123.263.24-2.69%28,021
Mar 2, 20263.313.393.313.353.330.60%11,862
Feb 27, 20263.313.373.313.333.31-12,735
Feb 26, 20263.363.433.333.333.31-0.89%49,215
Feb 25, 20263.373.423.353.363.340.30%17,469
Feb 24, 20263.273.393.263.353.330.90%27,460
Feb 23, 20263.293.373.253.323.301.84%26,464
Feb 20, 20263.183.283.083.263.242.84%11,018
Feb 19, 20263.123.323.123.173.150.96%23,846
Feb 18, 20263.193.243.133.143.12-1.88%19,623
Feb 17, 20263.233.283.183.203.18-1.84%24,492
Feb 13, 20263.193.333.193.263.242.52%25,837
Feb 12, 20263.203.293.183.183.16-56,613
Feb 11, 20263.103.293.093.183.162.91%74,771
Feb 10, 20263.013.193.013.093.071.98%43,071
Feb 9, 20262.973.062.973.033.011.00%25,339
Feb 6, 20263.013.192.973.002.98-1.96%39,859
Feb 5, 20263.103.153.023.063.04-1.29%42,353
Feb 4, 20263.173.213.073.103.08-0.96%35,087
Feb 3, 20263.213.273.043.133.11-0.32%90,193
Feb 2, 20263.333.413.133.143.12-5.42%122,697
Jan 30, 20263.533.543.273.323.29-7.78%276,610
Jan 29, 20263.653.653.453.603.571.69%130,921
Jan 28, 20263.373.583.313.543.517.93%361,618
Jan 27, 20262.903.302.823.283.2512.71%380,115
Jan 26, 20262.642.962.592.912.899.60%397,684
Jan 23, 20262.622.662.582.662.630.95%26,322
Jan 22, 20262.592.662.592.632.610.38%26,097
Jan 21, 20262.552.652.552.622.603.15%53,678
Jan 20, 20262.482.632.472.542.522.42%76,333
Jan 16, 20262.492.552.472.482.46-0.40%311,258
Jan 15, 20262.572.612.482.492.47-3.11%68,156
Jan 14, 20262.472.572.472.572.554.47%67,100
Jan 13, 20262.482.492.462.462.44-22,395
Jan 12, 20262.442.532.442.462.440.41%40,049
Jan 9, 20262.502.502.432.452.42-1.61%41,589
Jan 8, 20262.462.532.462.492.461.63%102,406
Jan 7, 20262.472.512.452.452.42-1.21%29,503
Jan 6, 20262.492.552.482.482.45-51,286
Jan 5, 20262.442.502.442.482.450.81%15,251
Jan 2, 20262.442.492.422.462.432.07%31,163
Dec 31, 20252.392.442.392.412.38-33,450
Dec 30, 20252.412.462.412.412.38-24,441
Dec 29, 20252.522.532.382.412.38-2.43%81,659
Dec 26, 20252.432.492.432.472.442.28%19,501
Dec 24, 20252.402.442.402.422.390.63%17,237
Dec 23, 20252.422.442.392.402.37-0.83%61,067
Dec 22, 20252.402.432.362.422.391.68%34,721
Dec 19, 20252.412.422.372.382.35-1.65%60,932
Dec 18, 20252.412.452.362.422.390.83%24,991
Dec 17, 20252.362.412.332.402.372.13%16,518
Dec 16, 20252.452.452.352.352.32-3.29%22,879
Dec 15, 20252.422.452.412.432.40-26,568
Dec 12, 20252.472.492.432.432.40-1.62%38,098
Dec 11, 20252.472.502.452.472.440.82%41,182
Dec 10, 20252.442.492.412.452.421.66%27,383
Dec 9, 20252.402.442.372.412.380.84%29,990
Dec 8, 20252.422.442.362.392.36-1.65%31,992
Dec 5, 20252.462.482.412.432.40-2.41%28,370
Dec 4, 20252.432.502.432.492.460.40%21,154
Dec 3, 20252.462.492.422.482.451.22%21,764