Advertisement
U.S. markets close in 55 minutes

U.S. Global Investors, Inc. (GROW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.7700+0.0250 (+0.91%)
As of 12:50PM EDT. Market open.
  • Dividend

    GROW announced a cash dividend of 0.007 with an ex-date of Apr. 5, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.74002.80962.71722.77002.770011,571
Mar 27, 20242.73002.75002.69002.75002.750041,300
Mar 26, 20242.71002.71002.66002.69002.690011,200
Mar 25, 20242.69002.72002.68002.69002.690022,100
Mar 22, 20242.66002.68002.66002.68002.68005,900
Mar 21, 20242.60002.72002.60002.64002.640013,900
Mar 20, 20242.61002.65002.60002.60002.600014,800
Mar 19, 20242.65002.66002.62002.62002.620020,100
Mar 18, 20242.66002.66002.62002.63002.630011,500
Mar 15, 20242.60002.64002.59002.60002.6000181,700
Mar 14, 20242.62002.64002.60002.62002.620015,600
Mar 13, 20242.58002.63002.54002.61002.610028,600
Mar 12, 20242.66002.67002.59002.60002.600056,700
Mar 11, 20242.61002.68002.61002.61002.610025,700
Mar 08, 20242.65002.70002.60002.63002.630045,500
Mar 08, 20240.008 Dividend
Mar 07, 20242.61002.63002.58002.63002.6220164,300
Mar 06, 20242.57002.63002.57002.60002.592123,900
Mar 05, 20242.59002.62002.56002.59002.582117,200
Mar 04, 20242.67002.69002.59002.59002.582155,500
Mar 01, 20242.60002.70002.60002.65002.641918,400
Feb 29, 20242.62002.69002.61002.61002.602126,700
Feb 28, 20242.64002.72002.60002.63002.622034,900
Feb 27, 20242.69002.70002.65002.65002.641912,000
Feb 26, 20242.65002.69002.64002.64002.632015,400
Feb 23, 20242.63002.67002.63002.66002.651912,300
Feb 22, 20242.63002.69002.63002.66002.651917,200
Feb 21, 20242.62002.65002.62002.65002.641910,400
Feb 20, 20242.58002.64002.57002.62002.612058,700
Feb 16, 20242.62002.65002.60002.61002.602166,700
Feb 15, 20242.61002.65002.60002.60002.5921102,100
Feb 14, 20242.70002.70002.58002.61002.6021117,400
Feb 13, 20242.70002.75002.70002.70002.691829,000
Feb 12, 20242.77002.80002.75002.76002.751633,900
Feb 09, 20242.77002.79002.70002.77002.7616131,500
Feb 09, 20240.008 Dividend
Feb 08, 20242.80002.80002.76002.76002.743618,800
Feb 07, 20242.76002.79002.75002.77002.753630,000
Feb 06, 20242.84002.84002.76002.76002.743620,800
Feb 05, 20242.83002.85002.77002.77002.753622,800
Feb 02, 20242.79002.84002.79002.84002.823214,200
Feb 01, 20242.92002.92002.80002.83002.813236,500
Jan 31, 20242.89002.94002.85002.92002.902774,600
Jan 30, 20242.82002.89002.82002.89002.872910,700
Jan 29, 20242.82002.87002.82002.85002.833110,000
Jan 26, 20242.81002.85002.81002.84002.823233,200
Jan 25, 20242.81002.83002.81002.81002.79339,100
Jan 24, 20242.81002.83002.80002.81002.793313,700
Jan 23, 20242.74002.83002.74002.80002.783432,800
Jan 22, 20242.80002.80002.75002.75002.733726,200
Jan 19, 20242.81002.87002.76002.79002.773535,500
Jan 18, 20242.78002.80002.78002.80002.783411,000
Jan 17, 20242.78002.83002.78002.79002.773519,800
Jan 16, 20242.80002.84002.79002.79002.773523,100
Jan 12, 20242.87002.87002.79002.80002.783414,600
Jan 11, 20242.82002.87002.77002.78002.763538,400
Jan 10, 20242.78002.82002.76002.76002.743610,200
Jan 09, 20242.84002.84002.77002.80002.783413,200
Jan 08, 20242.81002.84002.80002.80002.78345,400
Jan 05, 20242.83002.88002.80002.80002.783442,300
Jan 05, 20240.008 Dividend
Jan 04, 20242.82002.89002.80002.87002.845020,800
Jan 03, 20242.76002.80002.76002.79002.765723,000
Jan 02, 20242.82002.86002.75002.76002.736033,600
Dec 29, 20232.90002.92002.82002.82002.795526,900
Dec 28, 20232.87002.94002.84002.88002.854944,800
Dec 27, 20232.81003.05002.81002.88002.854997,000
Dec 26, 20232.84002.86002.83002.86002.835143,500
Dec 22, 20232.83002.84002.83002.84002.815320,600
Dec 21, 20232.79002.85002.75002.84002.815331,300
Dec 20, 20232.74002.81002.72002.80002.775668,400
Dec 19, 20232.76002.82002.74002.78002.755855,000
Dec 18, 20232.75002.79002.72002.72002.696321,600
Dec 15, 20232.79002.85002.76002.79002.765726,900
Dec 14, 20232.83002.88002.80002.86002.835140,100
Dec 13, 20232.78002.89002.78002.83002.805428,800
Dec 12, 20232.90003.00002.82002.82002.795566,800
Dec 11, 20232.95003.00002.89002.90002.874838,600
Dec 08, 20233.00003.02002.87002.95002.924329,100
Dec 08, 20230.008 Dividend
Dec 07, 20233.00003.00002.94002.98002.946117,600
Dec 06, 20233.01003.03002.93002.93002.896720,900
Dec 05, 20233.03003.03003.00003.02002.985712,900
Dec 04, 20232.97003.05002.97003.02002.985719,700
Dec 01, 20232.94002.99002.94002.96002.92648,700
Nov 30, 20233.00003.03002.95002.95002.91655,200
Nov 29, 20233.01003.06003.00003.00002.96599,800
Nov 28, 20233.02003.11003.02003.02002.985715,400
Nov 27, 20233.00003.11003.00003.05003.015313,100
Nov 24, 20232.99003.06002.88003.02002.98574,400
Nov 22, 20232.96002.96002.92002.96002.92649,600
Nov 21, 20232.94002.99002.90002.92002.886821,900
Nov 20, 20232.75002.94002.75002.94002.9066102,400
Nov 17, 20232.75002.80002.72002.79002.758353,600
Nov 16, 20232.88002.95002.74002.76002.728630,400
Nov 15, 20233.05003.06002.88002.88002.847377,100
Nov 14, 20232.80003.03002.70003.03002.9956684,800
Nov 13, 20232.76002.82002.75002.75002.718745,900
Nov 10, 20232.76002.81002.76002.76002.72868,500
Nov 10, 20230.008 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...