U.S. Global Investors, Inc. Class A Common Stock Historical Stock Prices

GROW 
$1.71
*  
unch
unch
Get GROW Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading GROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GROW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.72 1.7916 1.70 1.71 14,467
05/20/2016 1.78 1.84 1.705 1.71 32,651
05/19/2016 1.8 1.85 1.75 1.77 16,482
05/18/2016 1.86 1.88 1.76 1.8201 29,085
05/17/2016 1.87 1.88 1.85 1.88 26,862
05/16/2016 1.93 1.93 1.82 1.8668 8,437
05/13/2016 1.9796 1.9796 1.84 1.87 11,848
05/12/2016 1.84 1.99 1.81 1.88 27,234
05/11/2016 1.9 1.98 1.76 1.85 33,198
05/10/2016 1.89 1.95 1.85 1.85 5,641
05/09/2016 1.97 2 1.89 1.92 14,759
05/06/2016 1.88 1.98 1.8201 1.95 55,183
05/05/2016 1.84 1.92 1.75 1.87 37,070
05/04/2016 1.75 1.91 1.75 1.78 13,786
05/03/2016 1.88 1.89 1.78 1.87 13,339
05/02/2016 1.9 1.96 1.71 1.89 113,289
04/29/2016 1.56 1.94 1.5407 1.9 251,054
04/28/2016 1.58 1.62 1.54 1.59 8,848
04/27/2016 1.607 1.63 1.58 1.59 10,979
04/26/2016 1.563 1.63 1.56 1.58 6,513
04/25/2016 1.62 1.63 1.52 1.6 38,882
04/22/2016 1.59 1.68 1.59 1.61 17,065
04/21/2016 1.63 1.67 1.5701 1.6 8,863
04/20/2016 1.661 1.68 1.62 1.62 23,881
04/19/2016 1.5999 1.68 1.5889 1.68 17,358
04/18/2016 1.56 1.61 1.54 1.54 7,479
04/15/2016 1.59 1.63 1.55 1.55 10,679
04/14/2016 1.6 1.63 1.54 1.54 13,254
04/13/2016 1.6 1.6 1.574 1.58 20,112
04/12/2016 1.59 1.64 1.58 1.58 14,674
04/11/2016 1.55 1.61 1.51 1.57 8,332
04/08/2016 1.62 1.67 1.48 1.59 60,336
04/07/2016 1.62 1.65 1.62 1.65 2,379
04/06/2016 1.7 1.7 1.66 1.6829 8,520
04/05/2016 1.6 1.71 1.6 1.71 11,374
04/04/2016 1.68 1.7002 1.5877 1.61 18,329
04/01/2016 1.75 1.78 1.7045 1.7045 8,764
03/31/2016 1.67 1.76 1.67 1.73 21,203
03/30/2016 1.767 1.7799 1.72 1.74 14,833
03/29/2016 1.61 1.8 1.56 1.78 50,646
03/28/2016 1.57 1.6 1.56 1.6 4,106
03/24/2016 1.61 1.64 1.56 1.56 1,148
03/23/2016 1.655 1.69 1.6 1.6001 19,130
03/22/2016 1.69 1.69 1.6695 1.679 990
03/21/2016 1.663 1.68 1.65 1.65 2,511
03/18/2016 1.75 1.75 1.65 1.69 12,706
03/17/2016 1.74 1.74 1.67 1.74 8,706
03/16/2016 1.63 1.72 1.571 1.72 18,455
03/15/2016 1.59 1.67 1.58 1.63 10,532
03/14/2016 1.668 1.74 1.6 1.65 12,944
03/11/2016 1.74 1.74 1.55 1.64 4,754
03/10/2016 1.68 1.75 1.6 1.67 25,895
03/09/2016 1.59 1.75 1.55 1.63 20,482
03/08/2016 1.68 1.68 1.6 1.6 5,006
03/07/2016 1.7 1.9001 1.65 1.69 31,765
03/04/2016 1.65 1.72 1.65 1.71 40,979
03/03/2016 1.6 1.71 1.6 1.62 56,790
03/02/2016 1.56 1.63 1.55 1.63 16,969
03/01/2016 1.61 1.61 1.55 1.55 12,095
02/29/2016 1.55 1.63 1.52 1.63 23,010
02/26/2016 1.47 1.55 1.4488 1.55 10,920
02/25/2016 1.57 1.62 1.45 1.47 19,801
02/24/2016 1.44 1.62 1.44 1.59 56,067
02/23/2016 1.55 1.56 1.45 1.45 6,521
02/22/2016 1.51 1.58 1.45 1.56 39,291
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?