U.S. Global Investors, Inc. Class A GROW
NASDAQ · United States · Miscellaneous
$2.85-0.04 (-1.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.84 | -1.05% | $2.90 | $2.95 | $2.84 | 18.77K |
| 2026-10-01 | $2.87 | -0.35% | $2.85 | $2.90 | $2.85 | 17.50K |
| 2026-09-30 | $2.88 | -1.03% | $2.92 | $2.92 | $2.87 | 4.40K |
| 2026-09-29 | $2.91 | -0.34% | $3.03 | $3.03 | $2.88 | 6.50K |
| 2026-09-28 | $2.92 | -2.01% | $2.95 | $3.02 | $2.92 | 6.40K |
| 2026-09-25 | $2.98 | +1.71% | $2.94 | $3.00 | $2.93 | 3.90K |
| 2026-09-24 | $2.93 | -1.35% | $2.96 | $2.98 | $2.85 | 17.50K |
| 2026-09-23 | $2.97 | -1.33% | $2.98 | $3.00 | $2.95 | 14.20K |
| 2026-09-22 | $3.01 | +0.33% | $2.98 | $3.03 | $2.98 | 7.10K |
| 2026-09-21 | $3.00 | -1.96% | $3.06 | $3.07 | $2.99 | 29.50K |
| 2026-09-18 | $3.06 | +2.68% | $3.00 | $3.06 | $2.98 | 10.50K |
| 2026-09-17 | $2.98 | +0.34% | $3.01 | $3.01 | $2.96 | 12.30K |
| 2026-09-16 | $2.97 | -0.34% | $3.00 | $3.04 | $2.94 | 22.30K |
| 2026-09-15 | $2.98 | +0.68% | $2.94 | $3.08 | $2.93 | 23.00K |
| 2026-09-14 | $2.96 | +1.72% | $2.92 | $3.07 | $2.86 | 25.40K |
| 2026-09-11 | $2.91 | +0.34% | $2.98 | $3.00 | $2.89 | 34.10K |
| 2026-09-10 | $2.90 | +1.40% | $2.93 | $3.03 | $2.81 | 67.90K |
| 2026-09-09 | $2.86 | -1.38% | $2.91 | $2.92 | $2.86 | 20.90K |
| 2026-09-08 | $2.90 | -2.68% | $2.91 | $3.00 | $2.90 | 31.90K |
| 2026-09-04 | $2.98 | -8.87% | $3.38 | $3.38 | $2.95 | 99.00K |
| 2026-09-03 | $3.27 | +1.24% | $3.28 | $3.29 | $3.23 | 30.10K |
| 2026-09-02 | $3.23 | -3.87% | $3.33 | $3.37 | $3.23 | 11.90K |
| 2026-09-01 | $3.36 | +2.75% | $3.32 | $3.36 | $3.25 | 20.40K |
| 2026-08-31 | $3.27 | -1.80% | $3.35 | $3.38 | $3.27 | 9.90K |
| 2026-08-28 | $3.33 | -0.60% | $3.35 | $3.37 | $3.19 | 35.20K |
| 2026-08-27 | $3.35 | +0.30% | $3.39 | $3.39 | $3.28 | 10.90K |
| 2026-08-26 | $3.34 | +1.21% | $3.30 | $3.34 | $3.30 | 2.10K |
| 2026-08-25 | $3.30 | -0.90% | $3.35 | $3.35 | $3.30 | 2.70K |
| 2026-08-24 | $3.33 | +1.22% | $3.29 | $3.34 | $3.25 | 5.50K |
| 2026-08-21 | $3.29 | +1.23% | $3.27 | $3.29 | $3.20 | 4.00K |
| 2026-08-20 | $3.25 | -0.31% | $3.21 | $3.28 | $3.20 | 13.90K |
| 2026-08-19 | $3.26 | +1.87% | $3.11 | $3.29 | $3.11 | 12.00K |
| 2026-08-18 | $3.20 | +0.63% | $3.16 | $3.20 | $3.15 | 8.40K |
| 2026-08-17 | $3.18 | 0.00% | $3.18 | $3.20 | $3.18 | 15.00K |
| 2026-08-14 | $3.18 | +1.60% | $3.12 | $3.18 | $3.11 | 24.20K |
| 2026-08-13 | $3.13 | +0.32% | $3.12 | $3.14 | $3.12 | 24.40K |
| 2026-08-12 | $3.12 | +0.32% | $3.14 | $3.14 | $3.11 | 8.00K |
| 2026-08-11 | $3.11 | +0.32% | $3.09 | $3.12 | $3.03 | 11.20K |
| 2026-08-10 | $3.10 | 0.00% | $3.10 | $3.14 | $3.08 | 6.70K |
| 2026-08-07 | $3.10 | 0.00% | $3.10 | $3.14 | $3.09 | 8.80K |
| 2026-08-06 | $3.10 | +1.64% | $3.08 | $3.10 | $3.05 | 12.90K |
| 2026-08-05 | $3.05 | +2.35% | $3.00 | $3.08 | $2.99 | 8.40K |
| 2026-08-04 | $2.98 | 0.00% | $2.99 | $3.03 | $2.96 | 9.60K |
| 2026-08-03 | $2.98 | +4.20% | $2.84 | $3.02 | $2.84 | 53.70K |
| 2026-07-31 | $2.86 | -1.04% | $2.89 | $2.89 | $2.86 | 7.30K |
| 2026-07-30 | $2.89 | -1.37% | $3.03 | $3.03 | $2.88 | 3.90K |
| 2026-07-29 | $2.93 | -2.33% | $2.97 | $2.98 | $2.90 | 20.40K |
| 2026-07-28 | $3.00 | +1.01% | $3.02 | $3.02 | $2.90 | 91.20K |
| 2026-07-27 | $2.97 | +1.37% | $2.91 | $3.03 | $2.90 | 11.40K |
| 2026-07-24 | $2.93 | +1.03% | $3.04 | $3.04 | $2.90 | 3.90K |
| 2026-07-23 | $2.90 | -1.36% | $2.90 | $2.96 | $2.90 | 33.20K |
| 2026-07-22 | $2.94 | +1.38% | $2.95 | $2.95 | $2.90 | 11.70K |
| 2026-07-21 | $2.90 | 0.00% | $2.95 | $2.95 | $2.90 | 8.10K |
| 2026-07-20 | $2.90 | -1.69% | $2.90 | $2.96 | $2.90 | 28.60K |
| 2026-07-17 | $2.95 | +0.68% | $2.92 | $2.96 | $2.90 | 9.90K |
| 2026-07-16 | $2.93 | -0.34% | $2.92 | $2.98 | $2.92 | 4.80K |
| 2026-07-15 | $2.94 | +0.68% | $2.92 | $2.99 | $2.92 | 5.30K |
| 2026-07-14 | $2.92 | -0.68% | $2.97 | $3.00 | $2.92 | 5.40K |
| 2026-07-13 | $2.94 | -2.33% | $2.96 | $2.99 | $2.93 | 15.70K |
| 2026-07-10 | $3.01 | +1.01% | $2.99 | $3.01 | $2.91 | 9.00K |
| 2026-07-09 | $2.98 | -0.33% | $2.95 | $3.00 | $2.95 | 4.50K |
| 2026-07-08 | $2.99 | +0.34% | $3.00 | $3.00 | $2.93 | 24.00K |
| 2026-07-07 | $2.98 | -1.65% | $3.05 | $3.05 | $2.95 | 25.50K |
| 2026-07-06 | $3.03 | -3.81% | $3.15 | $3.15 | $3.01 | 32.00K |
| 2026-07-02 | $3.15 | 0.00% | $3.10 | $3.15 | $3.08 | 19.70K |
| 2026-07-01 | $3.15 | +0.96% | $3.10 | $3.17 | $3.07 | 17.90K |
| 2026-06-30 | $3.12 | -1.27% | $3.17 | $3.17 | $3.11 | 25.30K |
| 2026-06-29 | $3.16 | +0.64% | $3.13 | $3.22 | $3.09 | 8.90K |
| 2026-06-26 | $3.14 | -0.32% | $3.11 | $3.17 | $3.11 | 16.80K |
| 2026-06-25 | $3.15 | -0.94% | $3.21 | $3.21 | $3.11 | 25.40K |
| 2026-06-24 | $3.18 | +1.27% | $3.12 | $3.18 | $3.12 | 8.70K |
| 2026-06-23 | $3.14 | -1.57% | $3.14 | $3.16 | $3.06 | 37.90K |
| 2026-06-22 | $3.19 | +2.90% | $3.20 | $3.20 | $3.08 | 72.30K |
| 2026-06-18 | $3.10 | +1.97% | $3.02 | $3.14 | $2.91 | 73.10K |
| 2026-06-17 | $3.04 | +4.47% | $2.91 | $3.31 | $2.91 | 133.40K |
| 2026-06-16 | $2.91 | -2.68% | $2.99 | $3.01 | $2.91 | 28.20K |
| 2026-06-15 | $2.99 | +1.01% | $2.92 | $3.06 | $2.90 | 24.80K |
| 2026-06-12 | $2.96 | +1.72% | $2.93 | $2.99 | $2.90 | 21.50K |
| 2026-06-11 | $2.91 | +4.68% | $2.90 | $2.94 | $2.90 | 67.60K |
| 2026-06-10 | $2.78 | 0.00% | $2.79 | $2.84 | $2.77 | 7.50K |
| 2026-06-09 | $2.78 | +1.46% | $2.78 | $2.80 | $2.74 | 24.90K |
| 2026-06-08 | $2.74 | +2.62% | $2.73 | $2.78 | $2.71 | 15.80K |
| 2026-06-05 | $2.67 | -1.48% | $2.73 | $2.76 | $2.65 | 40.90K |
| 2026-06-04 | $2.71 | +3.83% | $2.61 | $2.73 | $2.61 | 53.90K |
| 2026-06-03 | $2.61 | +0.77% | $2.59 | $2.61 | $2.59 | 22.00K |
| 2026-06-02 | $2.59 | 0.00% | $2.59 | $2.64 | $2.57 | 62.60K |
| 2026-06-01 | $2.59 | -1.89% | $2.65 | $2.66 | $2.56 | 50.60K |
| 2026-05-29 | $2.64 | +0.76% | $2.63 | $2.68 | $2.60 | 8.80K |
| 2026-05-28 | $2.62 | -1.50% | $2.60 | $2.65 | $2.59 | 21.00K |
| 2026-05-27 | $2.66 | +1.14% | $2.62 | $2.68 | $2.62 | 15.90K |