NASDAQ : GROW
U.S. Global Investors, Inc. — Price history
Financials · Asset Management · United States
Last price 2.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
U.S. Global Investors, Inc. (GROW) closed at 2.605 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.685 | 2.77 | 2.58 | 2.605 | 38,802 | -2.80% |
| 2026-10-29 | 2.705 | 2.71 | 2.65 | 2.68 | 11,150 | -1.47% |
| 2026-10-28 | 2.7 | 2.72 | 2.669 | 2.72 | 3,799 | +0.74% |
| 2026-10-27 | 2.65 | 2.75 | 2.64 | 2.7 | 14,290 | +2.27% |
| 2026-10-26 | 2.63 | 2.695 | 2.595 | 2.64 | 19,531 | +0.59% |
| 2026-10-23 | 2.6 | 2.63 | 2.58 | 2.625 | 5,133 | -0.21% |
| 2026-10-22 | 2.58 | 2.7 | 2.578 | 2.63 | 21,361 | +1.94% |
| 2026-10-21 | 2.63 | 2.63 | 2.57 | 2.58 | 13,483 | -1.15% |
| 2026-10-20 | 2.62 | 2.685 | 2.55 | 2.61 | 30,528 | -0.76% |
| 2026-10-19 | 2.71 | 2.71 | 2.63 | 2.63 | 13,042 | -3.31% |
| 2026-10-16 | 2.7 | 2.73 | 2.7 | 2.72 | 1,874 | +0.00% |
| 2026-10-15 | 2.71 | 2.835 | 2.691 | 2.72 | 13,195 | -0.73% |
| 2026-10-14 | 2.87 | 2.9 | 2.695 | 2.74 | 32,188 | -4.20% |
| 2026-10-13 | 2.9 | 2.91 | 2.86 | 2.86 | 14,254 | -1.38% |
| 2026-10-12 | 2.91 | 2.91 | 2.9 | 2.9 | 2,135 | -1.02% |
| 2026-10-09 | 2.94 | 2.94 | 2.9 | 2.93 | 5,887 | +0.95% |
| 2026-10-08 | 2.9 | 2.91 | 2.86 | 2.91 | 2,367 | +0.34% |
| 2026-10-07 | 2.89 | 2.93 | 2.866 | 2.9 | 13,903 | -0.68% |
| 2026-10-06 | 2.925 | 2.945 | 2.89 | 2.92 | 8,716 | +0.69% |
| 2026-10-05 | 2.93 | 2.975 | 2.87 | 2.9 | 13,515 | +1.40% |
| 2026-10-02 | 2.9 | 2.95 | 2.84 | 2.86 | 21,010 | -0.35% |
| 2026-10-01 | 2.85 | 2.9 | 2.85 | 2.87 | 17,539 | -0.35% |
| 2026-09-30 | 2.92 | 2.92 | 2.871 | 2.88 | 4,365 | -1.03% |
| 2026-09-29 | 3.027 | 3.027 | 2.88 | 2.91 | 6,569 | -0.34% |
| 2026-09-28 | 2.95 | 3.015 | 2.92 | 2.92 | 6,449 | -2.01% |
| 2026-09-25 | 2.94 | 2.995 | 2.93 | 2.98 | 3,854 | +1.71% |
| 2026-09-24 | 2.96 | 2.98 | 2.85 | 2.93 | 17,474 | -1.35% |
| 2026-09-23 | 2.98 | 3 | 2.95 | 2.97 | 14,156 | -1.33% |
| 2026-09-22 | 2.98 | 3.03 | 2.98 | 3.01 | 7,149 | +0.33% |
| 2026-09-21 | 3.06 | 3.07 | 2.99 | 3 | 29,541 | -1.96% |
| 2026-09-18 | 3 | 3.06 | 2.98 | 3.06 | 10,504 | +2.68% |
| 2026-09-17 | 3.005 | 3.005 | 2.96 | 2.98 | 12,283 | +0.34% |
| 2026-09-16 | 3 | 3.035 | 2.937 | 2.97 | 22,346 | -0.34% |
| 2026-09-15 | 2.94 | 3.08 | 2.926 | 2.98 | 22,987 | +0.68% |
| 2026-09-14 | 2.92 | 3.07 | 2.86 | 2.96 | 25,422 | +1.98% |
| 2026-09-11 | 2.975 | 3 | 2.89 | 2.91 | 34,139 | +0.34% |
| 2026-09-10 | 2.93 | 3.03 | 2.81 | 2.9 | 67,919 | +1.40% |
| 2026-09-09 | 2.91 | 2.915 | 2.86 | 2.86 | 20,889 | -1.38% |
| 2026-09-08 | 2.91 | 3 | 2.9 | 2.9 | 31,870 | -2.68% |
| 2026-09-04 | 3.38 | 3.38 | 2.951 | 2.98 | 99,479 | -8.87% |
| 2026-09-03 | 3.28 | 3.29 | 3.225 | 3.27 | 31,517 | +1.24% |
| 2026-09-02 | 3.327 | 3.37 | 3.23 | 3.23 | 11,902 | -3.87% |
| 2026-09-01 | 3.32 | 3.36 | 3.25 | 3.36 | 20,386 | +2.75% |
| 2026-08-31 | 3.35 | 3.38 | 3.27 | 3.27 | 9,939 | -1.80% |
| 2026-08-28 | 3.35 | 3.367 | 3.19 | 3.33 | 35,214 | -0.60% |
| 2026-08-27 | 3.39 | 3.39 | 3.28 | 3.35 | 10,866 | +0.30% |
| 2026-08-26 | 3.295 | 3.34 | 3.295 | 3.34 | 2,099 | +1.21% |
| 2026-08-25 | 3.35 | 3.35 | 3.3 | 3.3 | 2,667 | -0.75% |
| 2026-08-24 | 3.29 | 3.34 | 3.25 | 3.325 | 5,488 | +1.06% |
| 2026-08-21 | 3.27 | 3.29 | 3.2 | 3.29 | 3,976 | +1.39% |
| 2026-08-20 | 3.211 | 3.28 | 3.2 | 3.245 | 13,931 | -0.46% |
| 2026-08-19 | 3.105 | 3.29 | 3.105 | 3.26 | 12,037 | +1.88% |
| 2026-08-18 | 3.16 | 3.2 | 3.153 | 3.2 | 8,388 | +0.63% |
| 2026-08-17 | 3.18 | 3.2 | 3.18 | 3.18 | 15,007 | +0.24% |
| 2026-08-14 | 3.125 | 3.18 | 3.11 | 3.18 | 24,226 | +1.60% |
| 2026-08-13 | 3.12 | 3.14 | 3.12 | 3.13 | 24,398 | +0.32% |
| 2026-08-12 | 3.14 | 3.14 | 3.11 | 3.12 | 8,045 | +0.32% |
| 2026-08-11 | 3.09 | 3.115 | 3.03 | 3.11 | 11,193 | +0.32% |
| 2026-08-10 | 3.1 | 3.14 | 3.08 | 3.1 | 6,658 | +0.00% |
| 2026-08-07 | 3.1 | 3.14 | 3.09 | 3.1 | 8,754 | +0.00% |
| 2026-08-06 | 3.08 | 3.1 | 3.05 | 3.1 | 13,115 | +1.64% |
| 2026-08-05 | 3 | 3.08 | 2.99 | 3.05 | 8,414 | +2.35% |
| 2026-08-04 | 2.99 | 3.025 | 2.96 | 2.98 | 9,603 | +0.00% |
| 2026-08-03 | 2.84 | 3.02 | 2.84 | 2.98 | 53,656 | +4.20% |
| 2026-07-31 | 2.89 | 2.89 | 2.86 | 2.86 | 7,348 | -1.04% |
| 2026-07-30 | 3.03 | 3.03 | 2.875 | 2.89 | 3,884 | -1.37% |
| 2026-07-29 | 2.97 | 2.975 | 2.9 | 2.93 | 20,452 | -2.33% |
| 2026-07-28 | 3.02 | 3.02 | 2.899 | 3 | 91,165 | +1.01% |
| 2026-07-27 | 2.91 | 3.03 | 2.9 | 2.97 | 11,394 | +1.37% |
| 2026-07-24 | 3.04 | 3.04 | 2.9 | 2.93 | 3,856 | +1.03% |
| 2026-07-23 | 2.9 | 2.96 | 2.9 | 2.9 | 33,168 | -1.36% |
| 2026-07-22 | 2.945 | 2.95 | 2.9 | 2.94 | 11,657 | +1.38% |
| 2026-07-21 | 2.945 | 2.945 | 2.9 | 2.9 | 8,108 | +0.00% |
| 2026-07-20 | 2.9 | 2.96 | 2.895 | 2.9 | 28,601 | -1.69% |
| 2026-07-17 | 2.92 | 2.96 | 2.9 | 2.95 | 9,939 | +0.68% |
| 2026-07-16 | 2.92 | 2.98 | 2.92 | 2.93 | 4,801 | -0.34% |
| 2026-07-15 | 2.92 | 2.994 | 2.92 | 2.94 | 5,348 | +0.68% |
| 2026-07-14 | 2.97 | 2.995 | 2.92 | 2.92 | 5,355 | -0.68% |
| 2026-07-13 | 2.96 | 2.99 | 2.93 | 2.94 | 15,701 | -2.08% |
| 2026-07-10 | 2.99 | 3.01 | 2.912 | 3.01 | 9,045 | +1.01% |
| 2026-07-09 | 2.95 | 2.995 | 2.95 | 2.98 | 4,459 | -0.33% |
| 2026-07-08 | 3 | 3 | 2.925 | 2.99 | 23,958 | +0.34% |
| 2026-07-07 | 3.05 | 3.054 | 2.945 | 2.98 | 25,502 | -1.65% |
| 2026-07-06 | 3.15 | 3.15 | 3.01 | 3.03 | 31,995 | -3.81% |
| 2026-07-02 | 3.103 | 3.15 | 3.08 | 3.15 | 19,764 | +0.00% |
| 2026-07-01 | 3.1 | 3.17 | 3.07 | 3.15 | 17,930 | +0.96% |
| 2026-06-30 | 3.169 | 3.169 | 3.105 | 3.12 | 25,258 | -1.27% |
| 2026-06-29 | 3.13 | 3.22 | 3.09 | 3.16 | 8,888 | +0.64% |
| 2026-06-26 | 3.11 | 3.165 | 3.11 | 3.14 | 16,827 | -0.32% |
| 2026-06-25 | 3.21 | 3.21 | 3.105 | 3.15 | 25,439 | -0.94% |
| 2026-06-24 | 3.12 | 3.18 | 3.12 | 3.18 | 8,696 | +1.27% |
| 2026-06-23 | 3.14 | 3.16 | 3.06 | 3.14 | 37,872 | -1.57% |
| 2026-06-22 | 3.2 | 3.2 | 3.08 | 3.19 | 72,290 | +2.90% |
| 2026-06-18 | 3.02 | 3.14 | 2.912 | 3.1 | 73,068 | +2.14% |
| 2026-06-17 | 2.91 | 3.31 | 2.91 | 3.035 | 133,398 | +4.30% |
| 2026-06-16 | 2.99 | 3.008 | 2.91 | 2.91 | 28,161 | -2.68% |
| 2026-06-15 | 2.92 | 3.06 | 2.9 | 2.99 | 24,832 | +1.27% |
| 2026-06-12 | 2.93 | 2.99 | 2.9 | 2.96 | 21,492 | +1.72% |
| 2026-06-11 | 2.9 | 2.942 | 2.9 | 2.91 | 67,605 | +4.68% |
| 2026-06-10 | 2.79 | 2.84 | 2.77 | 2.78 | 7,527 | +0.00% |
| 2026-06-09 | 2.78 | 2.8 | 2.74 | 2.78 | 24,852 | +1.46% |
| 2026-06-08 | 2.73 | 2.78 | 2.71 | 2.74 | 15,843 | +2.62% |
| 2026-06-05 | 2.73 | 2.76 | 2.65 | 2.67 | 40,897 | -1.48% |
| 2026-06-04 | 2.61 | 2.73 | 2.61 | 2.71 | 53,852 | +3.83% |
| 2026-06-03 | 2.59 | 2.61 | 2.59 | 2.61 | 22,038 | +0.77% |
| 2026-06-02 | 2.59 | 2.64 | 2.57 | 2.59 | 62,631 | +0.00% |
| 2026-06-01 | 2.65 | 2.66 | 2.56 | 2.59 | 50,622 | -1.89% |
| 2026-05-29 | 2.627 | 2.68 | 2.6 | 2.64 | 8,760 | +0.76% |
| 2026-05-28 | 2.6 | 2.65 | 2.59 | 2.62 | 21,039 | -1.50% |
| 2026-05-27 | 2.62 | 2.68 | 2.62 | 2.66 | 15,892 | +1.14% |
| 2026-05-26 | 2.65 | 2.699 | 2.58 | 2.63 | 55,739 | -2.23% |
| 2026-05-22 | 2.58 | 2.71 | 2.56 | 2.69 | 20,064 | +4.26% |
| 2026-05-21 | 2.58 | 2.68 | 2.53 | 2.58 | 59,344 | -2.27% |
| 2026-05-20 | 2.699 | 2.699 | 2.56 | 2.64 | 17,242 | +0.38% |
| 2026-05-19 | 2.71 | 2.74 | 2.58 | 2.63 | 19,528 | -2.95% |
| 2026-05-18 | 2.62 | 2.72 | 2.62 | 2.71 | 15,879 | +3.44% |
| 2026-05-15 | 2.59 | 2.629 | 2.59 | 2.62 | 9,494 | +1.16% |
| 2026-05-14 | 2.6 | 2.69 | 2.59 | 2.59 | 10,171 | +1.57% |
| 2026-05-13 | 2.55 | 2.639 | 2.55 | 2.55 | 36,698 | +0.00% |
| 2026-05-12 | 2.53 | 2.6 | 2.52 | 2.55 | 11,712 | +1.19% |