GROW - U.S. Global Investors, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20191.50001.52001.48001.52001.520028,600
Nov 13, 20191.52001.52001.48001.52001.520038,000
Nov 12, 20191.54001.55001.51001.52001.520026,700
Nov 11, 20191.50001.58001.50001.57001.570026,300
Nov 08, 20191.61001.62001.52001.53001.530028,300
Nov 07, 20191.61001.62001.58001.61001.610045,400
Nov 07, 20190.003 Dividend
Nov 06, 20191.63001.64001.56001.57001.567027,600
Nov 05, 20191.61001.62001.56001.59001.587022,900
Nov 04, 20191.60001.64001.60001.63001.626928,300
Nov 01, 20191.46001.61001.44001.61001.606971,500
Oct 31, 20191.65001.65001.43001.48001.4772145,000
Oct 30, 20191.90001.92001.58001.68001.6768162,500
Oct 29, 20192.01002.04001.85001.88001.876469,400
Oct 28, 20191.97002.08001.97002.05002.046183,400
Oct 25, 20191.95001.97001.93001.95001.946340,700
Oct 24, 20191.92001.95001.92001.94001.936319,700
Oct 23, 20191.91001.94001.90001.90001.896411,700
Oct 22, 20191.95001.95001.88001.93001.92639,100
Oct 21, 20191.89001.92001.88001.91001.90647,700
Oct 18, 20191.90001.94001.85001.87001.866412,200
Oct 17, 20191.89001.95001.88001.90001.896410,200
Oct 16, 20191.85001.95001.85001.92001.916325,800
Oct 15, 20191.94001.98001.85001.85001.846569,600
Oct 14, 20191.98001.98001.88001.91001.906424,000
Oct 11, 20191.96001.97001.91001.96001.956316,700
Oct 10, 20191.96002.03001.96001.97001.966216,700
Oct 10, 20190.003 Dividend
Oct 09, 20192.00002.01001.98001.98001.973214,200
Oct 08, 20192.02002.05001.99002.03002.023111,200
Oct 07, 20192.00002.05001.99002.00001.993215,400
Oct 04, 20191.94002.00001.92002.00001.99328,600
Oct 03, 20191.94001.99001.92001.95001.943327,000
Oct 02, 20192.07002.07001.96001.98001.973225,800
Oct 01, 20191.98002.08001.93002.08002.072940,600
Sep 30, 20192.15002.17001.96001.99001.9832166,300
Sep 27, 20192.12002.18002.12002.15002.142631,400
Sep 26, 20192.09002.19002.09002.15002.142633,700
Sep 25, 20192.12002.15002.06002.06002.052922,400
Sep 24, 20192.15002.15002.06002.15002.142681,800
Sep 23, 20192.16002.17002.09002.15002.142676,700
Sep 20, 20192.07002.15002.04002.15002.142648,200
Sep 19, 20192.04002.12002.01002.12002.112735,300
Sep 18, 20192.05002.07001.95002.04002.033028,300
Sep 17, 20192.03002.06001.99002.06002.052919,700
Sep 16, 20192.00002.05001.95002.04002.033030,000
Sep 13, 20192.00002.08001.98002.01002.003144,900
Sep 13, 20190.003 Dividend
Sep 12, 20191.90002.04001.90002.02002.010141,300
Sep 11, 20191.83001.94001.82001.91001.900657,100
Sep 10, 20191.89001.89001.85001.88001.870854,100
Sep 09, 20191.96001.97001.89001.89001.880767,600
Sep 06, 20191.97002.03001.80001.96001.9504246,500
Sep 05, 20192.25002.29002.05002.09002.0798155,300
Sep 04, 20192.22002.25002.06002.24002.2290139,600
Sep 03, 20192.15002.20002.08002.14002.129564,800
Aug 30, 20192.06002.16001.94002.15002.1395112,000
Aug 29, 20192.00002.06001.90002.02002.010193,200
Aug 28, 20191.97002.08001.96002.08002.069857,700
Aug 27, 20192.07002.07001.91001.96001.950469,000
Aug 26, 20192.16002.16001.95002.03002.020086,300
Aug 23, 20192.08002.19002.01002.06002.0499116,000
Aug 22, 20192.26002.26002.07002.07002.0599118,800
Aug 21, 20192.07002.24002.03002.21002.1992228,500
Aug 20, 20192.10002.10002.00002.01002.000162,700
Aug 19, 20191.98002.05001.90002.03002.020073,300
Aug 16, 20191.97001.98001.90001.95001.940448,800
Aug 15, 20192.02002.05001.91001.92001.910660,800
Aug 14, 20191.81002.04001.81002.04002.0300122,200
Aug 13, 20191.91001.91001.83001.83001.8210128,700
Aug 12, 20192.02002.02001.89001.92001.910664,600
Aug 09, 20192.04002.08001.91001.94001.930554,800
Aug 09, 20190.003 Dividend
Aug 08, 20192.07002.15001.96001.96001.9474161,400
Aug 07, 20191.80002.02001.79001.96001.9474184,500
Aug 06, 20191.90001.90001.73001.74001.728853,600
Aug 05, 20191.75001.95001.68001.90001.8878158,100
Aug 02, 20191.75001.76001.65001.74001.728848,800
Aug 01, 20191.75001.78001.71001.74001.728871,800
Jul 31, 20191.71001.78001.70001.74001.728855,000
Jul 30, 20191.74001.78001.71001.73001.718944,100
Jul 29, 20191.80001.80001.70001.73001.718969,300
Jul 26, 20191.60001.75001.60001.73001.718982,400
Jul 25, 20191.60001.63001.56001.57001.559940,700
Jul 24, 20191.62001.74001.61001.61001.599746,500
Jul 23, 20191.72001.75001.66001.66001.6493100,000
Jul 22, 20191.82001.82001.70001.72001.708942,900
Jul 19, 20191.76001.84001.72001.78001.7686116,500
Jul 18, 20191.65001.85001.65001.79001.7785141,200
Jul 17, 20191.60001.70001.58001.68001.669261,900
Jul 16, 20191.59001.66001.55001.59001.579827,600
Jul 15, 20191.64001.70001.62001.63001.619546,500
Jul 12, 20191.65001.75001.64001.68001.669278,700
Jul 12, 20190.003 Dividend
Jul 11, 20191.69001.69001.61001.64001.626536,800
Jul 10, 20191.59001.70001.58001.69001.676190,900
Jul 09, 20191.75001.76001.62001.65001.6364106,700
Jul 08, 20191.78001.82001.73001.77001.755439,300
Jul 05, 20191.73001.78001.73001.78001.765334,500
Jul 03, 20191.79001.80001.73001.78001.765364,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...