GROW - U.S. Global Investors, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191.59001.66001.55001.59001.590027,600
Jul 15, 20191.64001.70001.62001.63001.630046,500
Jul 12, 20191.65001.75001.64001.68001.680078,700
Jul 12, 20190.003 Dividend
Jul 11, 20191.69001.69001.61001.64001.637036,800
Jul 10, 20191.59001.70001.58001.69001.686990,900
Jul 09, 20191.75001.76001.62001.65001.6470106,700
Jul 08, 20191.78001.82001.73001.77001.766839,300
Jul 05, 20191.73001.78001.73001.78001.776734,500
Jul 03, 20191.79001.80001.73001.78001.776764,700
Jul 02, 20191.60001.74001.56001.71001.706985,700
Jul 01, 20191.70001.75001.55001.61001.6071222,500
Jun 28, 20191.80001.85001.70001.81001.8067251,800
Jun 27, 20191.43001.90001.42001.80001.7967811,600
Jun 26, 20191.36002.06001.35001.70001.69693,606,700
Jun 25, 20191.38001.38001.30001.34001.337593,300
Jun 24, 20191.21001.39001.15001.33001.3276325,100
Jun 21, 20191.17001.20001.17001.20001.197862,300
Jun 20, 20191.15001.19001.15001.16001.157939,900
Jun 19, 20191.16001.20001.15001.17001.167915,200
Jun 18, 20191.15001.19001.15001.15001.147916,200
Jun 17, 20191.13001.18001.13001.14001.137937,200
Jun 14, 20191.14001.18001.14001.16001.157911,100
Jun 13, 20191.11001.17001.11001.17001.167934,300
Jun 12, 20191.12001.16001.11001.15001.147918,300
Jun 11, 20191.12001.15001.11001.14001.137928,600
Jun 10, 20191.14001.17001.10001.10001.098062,000
Jun 07, 20191.13001.17001.11001.15001.147925,200
Jun 07, 20190.003 Dividend
Jun 06, 20191.17001.17001.12001.12001.115021,900
Jun 05, 20191.13001.20001.13001.14001.134920,400
Jun 04, 20191.15001.15001.12001.15001.144830,200
Jun 03, 20191.16001.16001.11001.13001.124958,200
May 31, 20191.12001.15001.12001.12001.115025,100
May 30, 20191.16001.16001.09001.12001.115087,800
May 29, 20191.15001.20001.09001.13001.124985,400
May 28, 20191.17001.23001.17001.18001.174726,800
May 24, 20191.19001.19001.14001.16001.154810,200
May 23, 20191.20001.20001.14001.17001.164735,500
May 22, 20191.18001.22001.16001.18001.174751,500
May 21, 20191.18001.20001.15001.18001.174728,800
May 20, 20191.13001.20001.13001.18001.174770,400
May 17, 20191.21001.23001.16001.18001.174732,500
May 16, 20191.25001.25001.18001.20001.194647,200
May 15, 20191.23001.24001.17001.24001.234422,700
May 14, 20191.29001.30001.19001.20001.1946236,600
May 13, 20191.16001.28001.14001.28001.2742565,300
May 10, 20191.18001.19001.14001.14001.134990,200
May 10, 20190.003 Dividend
May 09, 20191.20001.20001.15001.15001.141816,900
May 08, 20191.19001.21001.15001.15001.141834,800
May 07, 20191.22001.23001.16001.20001.191534,700
May 06, 20191.21001.21001.15001.15001.141819,300
May 03, 20191.20001.24001.18001.20001.191519,900
May 02, 20191.22001.22001.15001.17001.161739,000
May 01, 20191.19001.24001.18001.22001.211323,400
Apr 30, 20191.13001.19001.13001.18001.171621,100
Apr 29, 20191.17001.21001.13001.14001.1319100,400
Apr 26, 20191.19001.20001.18001.19001.181621,000
Apr 25, 20191.18001.22001.15001.19001.181616,800
Apr 24, 20191.29001.29001.13001.18001.171665,300
Apr 23, 20191.20001.33001.19001.21001.2014110,500
Apr 22, 20191.19001.20001.18001.19001.181637,600
Apr 18, 20191.19001.20001.16001.19001.181631,800
Apr 17, 20191.19001.20001.16001.16001.151824,600
Apr 16, 20191.17001.20001.15001.19001.181646,900
Apr 15, 20191.19001.24001.13001.19001.181663,600
Apr 12, 20191.23001.24001.16001.19001.1816115,300
Apr 12, 20190.003 Dividend
Apr 11, 20191.30001.34001.20001.25001.2381196,100
Apr 10, 20191.13001.37001.13001.33001.31741,126,300
Apr 09, 20191.15001.17001.12001.14001.129226,500
Apr 08, 20191.10001.17001.10001.15001.139137,700
Apr 05, 20191.17001.18001.09001.09001.079739,600
Apr 04, 20191.18001.22001.13001.13001.119380,900
Apr 03, 20191.20001.21001.16001.19001.1787197,600
Apr 02, 20191.17001.28001.14001.19001.1787348,700
Apr 01, 20191.09001.16001.09001.15001.139119,100
Mar 29, 20191.10001.13001.09001.09001.079711,300
Mar 28, 20191.06001.14001.06001.10001.089623,300
Mar 27, 20191.10001.17001.06001.06001.049936,800
Mar 26, 20191.09001.17001.09001.12001.10949,300
Mar 25, 20191.13001.14001.07001.12001.109435,300
Mar 22, 20191.13001.16001.03001.14001.1292143,100
Mar 21, 20191.21001.24001.15001.15001.139169,200
Mar 20, 20191.24001.29001.17001.22001.208435,600
Mar 19, 20191.26001.30001.20001.25001.238153,100
Mar 18, 20191.25001.26001.20001.24001.228239,700
Mar 15, 20191.27001.35001.24001.25001.238128,500
Mar 14, 20191.22001.32001.22001.30001.2877114,600
Mar 13, 20191.24001.26001.19001.21001.198596,300
Mar 12, 20191.21001.27001.20001.24001.228270,600
Mar 11, 20191.29001.34001.21001.22001.208490,300
Mar 08, 20191.28001.36001.28001.30001.287720,400
Mar 08, 20190.003 Dividend
Mar 07, 20191.31001.33001.28001.28001.264930,500
Mar 06, 20191.38001.39001.32001.34001.324221,700
Mar 05, 20191.38001.39001.35001.36001.343925,400
Mar 04, 20191.37001.39001.35001.37001.353848,700
Mar 01, 20191.30001.41001.30001.37001.353879,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...