U.S. Global Investors, Inc. Historical Stock Prices

GROW 
$2.072
*  
0.002
0.1%
Get GROW Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

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  2.08  2.39  1.90  2.072 74,988
07/29/2015 2.08 2.39 1.9 2.072 74,988
07/28/2015 2.08 2.14 2.01 2.07 31,318
07/27/2015 2.15 2.18 2.08 2.106 14,162
07/24/2015 2.06 2.2 2.06 2.12 33,324
07/23/2015 2.16 2.16 2.06 2.0795 12,116
07/22/2015 2.2 2.28 2.15 2.1501 7,281
07/21/2015 2.37 2.37 2.18 2.2 20,893
07/20/2015 2.4 2.4 2.25 2.25 19,088
07/17/2015 2.469 2.469 2.35 2.4 16,774
07/16/2015 2.46 2.47 2.39 2.47 41,223
07/15/2015 2.51 2.51 2.4699 2.49 2,782
07/14/2015 2.61 2.61 2.45 2.58 6,362
07/13/2015 2.54 2.63 2.48 2.5 5,379
07/10/2015 2.6 2.63 2.56 2.57 9,556
07/09/2015 2.64 2.64 2.64 2.64 200
07/08/2015 2.59 2.62 2.5 2.5 9,811
07/07/2015 2.61 2.61 2.46 2.5393 15,072
07/06/2015 2.5 2.69 2.5 2.63 4,014
07/02/2015 2.654 2.68 2.57 2.586 12,047
07/01/2015 2.76 2.92 2.66 2.66 43,944
06/30/2015 2.828 2.87 2.7708 2.78 7,693
06/29/2015 2.83 2.83 2.75 2.76 13,327
06/26/2015 2.78 2.87 2.751 2.85 7,333
06/25/2015 2.87 2.87 2.79 2.81 16,085
06/24/2015 2.751 2.92 2.75 2.835 3,289
06/23/2015 2.886 2.886 2.72 2.8 8,630
06/22/2015 2.93 2.93 2.8 2.83 9,132
06/19/2015 2.87 2.91 2.77 2.91 6,351
06/18/2015 2.84 2.88 2.77 2.77 14,506
06/17/2015 2.83 2.83 2.755 2.755 1,562
06/16/2015 2.8446 2.8594 2.799 2.8 5,416
06/15/2015 2.83 2.88 2.73 2.79 6,200
06/12/2015 2.83 2.8414 2.83 2.84 1,410
06/11/2015 2.78 2.85 2.78 2.81 14,147
06/10/2015 2.87 2.87 2.81 2.81 1,027
06/09/2015 2.91 2.91 2.8 2.84 7,486
06/08/2015 2.89 2.94 2.8201 2.84 24,024
06/05/2015 2.88 2.9699 2.88 2.92 2,473
06/04/2015 2.87 2.96 2.85 2.93 1,643
06/03/2015 3.01 3.04 2.881 2.95 10,407
06/02/2015 3.1049 3.1049 3.02 3.06 3,681
06/01/2015 3.072 3.072 2.97 2.99 2,706
05/29/2015 3.03 3.03 3.03 3.03 460
05/28/2015 3.04 3.13 3.04 3.0953 2,896
05/27/2015 3.12 3.19 2.98 3.04 11,448
05/26/2015 3.1 3.1 3 3.1 3,479
05/22/2015 2.98 3.1 2.97 3.09 10,192
05/21/2015 2.91 2.91 2.91 2.91 240
05/20/2015 2.88 3 2.82 2.985 6,959
05/19/2015 2.8431 2.8945 2.82 2.83 4,054
05/18/2015 2.885 2.89 2.81 2.89 6,931
05/15/2015 2.87 2.95 2.85 2.9 5,641
05/14/2015 2.96 3.01 2.85 2.85 11,498
05/13/2015 2.88 2.97 2.88 2.92 2,694
05/12/2015 2.91 2.955 2.91 2.91 3,034
05/11/2015 2.9 2.9 2.87 2.88 4,839
05/08/2015 2.981 2.981 2.8751 2.91 6,079
05/07/2015 3.09 3.09 3 3.02 5,218
05/06/2015 3.12 3.15 3 3.06 5,958
05/05/2015 3.1305 3.1312 3.1305 3.1312 877
05/04/2015 3.22 3.22 3.05 3.15 2,216
05/01/2015 3.3 3.3 3.15 3.16 5,966
04/30/2015 3.26 3.34 3.15 3.15 5,702
04/29/2015 3.133 3.36 3.131 3.26 12,367
04/28/2015 3.224 3.35 3.13 3.13 33,088
04/27/2015 3.15 3.29 3.13 3.18 20,040
04/24/2015 3.14 3.15 3.03 3.14 20,886
04/23/2015 3.15 3.15 3.0225 3.1 13,023
04/22/2015 3.09 3.15 3.06 3.12 4,527
04/21/2015 3.04 3.08 3.04 3.08 4,505
04/20/2015 2.98 3.039 2.87 3 29,412
04/17/2015 2.99 3.02 2.94 2.99 5,673
04/16/2015 3.01 3.05 2.95 2.99 16,760
04/15/2015 3.05 3.06 3.02 3.03 7,895
04/14/2015 3.11 3.17 3.06 3.1 3,862
04/13/2015 3.22 3.22 3.05 3.15 9,862
04/10/2015 3.28 3.3 3.1 3.17 28,177
04/09/2015 3.16 3.36 3.16 3.3 2,345
04/08/2015 3.29 3.3 3.29 3.29 1,853
04/07/2015 3.18 3.29 3.18 3.23 4,114
04/06/2015 3.32 3.4 3.19 3.25 37,554
04/02/2015 3.15 3.34 3.135 3.33 29,155
04/01/2015 3.102 3.37 3 3.32 26,967
03/31/2015 3.25 3.34 3.18 3.195 10,371
03/30/2015 3.07 3.24 3.07 3.11 8,796
03/27/2015 3.12 3.15 3.071 3.14 9,637
03/26/2015 3.02 3.1456 3.02 3.07 15,532
03/25/2015 2.83 3.27 2.83 3.17 58,357
03/24/2015 3.07 3.1 2.74 2.85 23,446
03/23/2015 2.99 3.09 2.9 3.07 11,382
03/20/2015 2.99 3.05 2.97 2.97 20,235
03/19/2015 2.87 3 2.83 2.97 15,829
03/18/2015 2.97 3.05 2.75 2.89 13,037
03/17/2015 2.85 2.99 2.85 2.93 6,858
03/16/2015 2.9 2.92 2.84 2.9 9,550
03/13/2015 2.96 2.99 2.85 2.93 5,079
03/12/2015 2.88 3.02 2.831 2.98 8,790
03/11/2015 3 3 2.88 2.88 6,698
03/10/2015 2.96 2.99 2.93 2.99 47,096
03/09/2015 3 3.01 2.95 3 3,231
03/06/2015 3 3 2.96 3 2,385
03/05/2015 3.2 3.2 2.95 3.002 12,933
03/04/2015 3.01 3.15 2.98 3.06 15,822
03/03/2015 3.13 3.18 3.04 3.05 19,538
03/02/2015 3.23 3.25 3.035 3.19 18,042
02/27/2015 3.15 3.35 3.15 3.28 11,808
02/26/2015 3.24 3.35 3.15 3.19 6,082
02/25/2015 3.19 3.44 3.181 3.29 13,875
02/24/2015 3.36 3.46 3.25 3.38 9,964
02/23/2015 3.25 3.38 3.1201 3.36 22,616
02/20/2015 3.16 3.345 3.14 3.345 5,068
02/19/2015 3.26 3.26 3.1401 3.24 9,324
02/18/2015 3.42 3.42 3.29 3.31 6,826
02/17/2015 3.3 3.41 3.3 3.31 3,843
02/13/2015 3.3 3.48 3.29 3.36 10,592
02/12/2015 3.33 3.3899 3.29 3.29 10,943
02/11/2015 3.12 3.39 3.12 3.31 11,583
02/10/2015 3.28 3.28 3.1 3.13 3,280
02/09/2015 3.43 3.48 3.19 3.29 5,980
02/06/2015 3.301 3.43 3.29 3.3 7,606
02/05/2015 3.4 3.45 3.25 3.3 42,087
02/04/2015 3.35 3.5 3.34 3.39 17,378
02/03/2015 3.49 3.49 3.25 3.416 7,072
02/02/2015 3.36 3.48 3.15 3.47 30,220
01/30/2015 3.22 3.32 3.06 3.28 20,164
01/29/2015 3.3637 3.3637 3.06 3.06 30,221
01/28/2015 3.28 3.51 3.13 3.19 13,550
01/27/2015 3.267 3.4 3.267 3.28 42,636
01/26/2015 3.27 3.3 3.201 3.24 6,031
01/23/2015 3.14 3.29 3.14 3.27 9,406
01/22/2015 3.29 3.31 3.1207 3.19 33,747
01/21/2015 3.23 3.3 3.2 3.23 11,034
01/20/2015 3.19 3.4 3.13 3.39 43,895
01/16/2015 3.1 3.251 2.92 3.17 96,607
01/15/2015 3 3.18 2.94 3.09 31,993
01/14/2015 3.14 3.16 2.92 2.93 7,778
01/13/2015 3.18 3.2 3.05 3.08 12,687
01/12/2015 3.2 3.2 2.97 3.16 16,433
01/09/2015 2.99 3.15 2.91 3.07 11,159
01/08/2015 3.07 3.21 3 3 14,824
01/07/2015 3.14 3.22 3.125 3.19 3,850
01/06/2015 3.15 3.23 3.15 3.23 23,083
01/05/2015 2.9977 3.17 2.9977 3.125 8,039
01/02/2015 3.04 3.1502 2.9401 3.06 13,226
12/31/2014 3.05 3.12 2.93 3.1 26,607
12/30/2014 2.87 3.1 2.75 3.03 50,045
12/29/2014 2.74 2.84 2.74 2.75 17,519
12/26/2014 2.76 2.97 2.7 2.74 14,024
12/24/2014 2.58 2.95 2.58 2.81 2,349
12/23/2014 2.89 2.989 2.75 2.8 34,130
12/22/2014 2.85 2.96 2.85 2.85 11,580
12/19/2014 2.89 3.04 2.72 2.72 23,783
12/18/2014 2.81 3.07 2.81 2.87 17,127
12/17/2014 2.67 2.9 2.62 2.81 27,570
12/16/2014 2.7 2.74 2.64 2.71 16,087
12/15/2014 2.8 2.87 2.64 2.65 39,794
12/12/2014 2.8 2.93 2.79 2.83 20,093
12/11/2014 3.01 3.17 2.74 2.82 86,902
12/10/2014 3.08 3.19 2.978 3.03 12,360
12/09/2014 2.93 3.16 2.81 3.04 17,784
12/08/2014 2.89 2.94 2.85 2.9 12,397
12/05/2014 3.04 3.04 2.87 2.945 9,501
12/04/2014 2.911 3.13 2.91 2.99 14,429
12/03/2014 2.96 3.23 2.872 3.1 22,211
12/02/2014 2.951 3.05 2.8401 2.88 7,481
12/01/2014 3.06 3.06 2.84 2.87 16,693
11/28/2014 3.15 3.15 2.9101 3.07 8,727
11/26/2014 3.116 3.2 3.06 3.2 14,483
11/25/2014 2.95 3.16 2.95 3.16 16,252
11/24/2014 2.97 3.08 2.89 3 11,406
11/21/2014 3.02 3.06 2.8 2.98 10,671
11/20/2014 3.03 3.07 2.75 3.07 26,997
11/19/2014 2.83 3.08 2.68 2.84 88,708
11/18/2014 2.8 2.95 2.66 2.83 58,005
11/17/2014 2.84 2.94 2.651 2.79 35,178
11/14/2014 2.91 2.941 2.5701 2.87 35,211
11/13/2014 2.9 2.95 2.9 2.9 15,036
11/12/2014 2.9 2.99 2.9 2.9 18,481
11/11/2014 2.92 3.17 2.9 2.95 35,293
11/10/2014 3.35 3.35 2.98 2.98 29,628
11/07/2014 3.12 3.36 3.12 3.35 8,136
11/06/2014 2.94 3.16 2.94 3.12 24,417
11/05/2014 2.93 3.11 2.91 2.95 16,239
11/04/2014 2.91 3.09 2.91 2.98 28,605
11/03/2014 3.07 3.09 2.93 2.93 5,717
10/31/2014 2.92 3.11 2.8866 3.08 20,584
10/30/2014 3.14 3.15 2.95 2.95 25,488
10/29/2014 3.15 3.36 3.15 3.16 39,219
10/28/2014 3.09 3.43 3.07 3.07 30,656
10/27/2014 3.05 3.22 2.969 3.1 32,067
10/24/2014 3.03 3.14 3.01 3.14 8,786
10/23/2014 3.21 3.21 3.03 3.03 23,597
10/22/2014 3.18 3.22 3.18 3.21 1,558
10/21/2014 3.16 3.22 3.15 3.21 3,943
10/20/2014 3.04 3.2 3.04 3.15 6,258
10/17/2014 3.18 3.18 3.03 3.03 4,781
10/16/2014 3.11 3.25 3.11 3.21 6,280
10/15/2014 3.08 3.24 3.08 3.24 2,406
10/14/2014 3.15 3.242 3.04 3.12 11,136
10/13/2014 3.06 3.21 3 3.15 3,326
10/10/2014 3.135 3.14 3.03 3.06 7,299
10/09/2014 3.14 3.29 3.14 3.18 3,143
10/08/2014 3.31 3.44 3.2163 3.31 11,849
10/07/2014 3.39 3.4 3.19 3.35 8,099
10/06/2014 3.38 3.47 3.35 3.35 14,547
10/03/2014 3.32 3.41 3.16 3.3461 51,699
10/02/2014 3.433 3.51 3.37 3.3801 11,456
10/01/2014 3.49 3.6 3.385 3.4675 13,994
09/30/2014 4 4 3.36 3.55 43,047
09/29/2014 3.54 3.55 3.33 3.44 13,236
09/26/2014 3.61 3.61 3.55 3.55 3,138
09/25/2014 3.52 3.6401 3.5 3.54 27,175
09/24/2014 3.45 3.63 3.36 3.61 32,883
09/23/2014 3.425 3.56 3.3 3.45 31,344
09/22/2014 3.52 3.6 3.4 3.43 30,554
09/19/2014 3.59 3.59 3.48 3.59 17,009
09/18/2014 3.52 3.59 3.49 3.58 15,012
09/17/2014 3.51 3.67 3.46 3.55 54,752
09/16/2014 3.38 3.67 3.32 3.5 67,548
09/15/2014 3.48 3.48 3.26 3.29 19,554
09/12/2014 3.54 3.57 3.35 3.36 25,888
09/11/2014 3.49 3.69 3.47 3.49 22,493
09/10/2014 3.67 3.73 3.53 3.58 3,959
09/09/2014 3.72 3.8 3.616 3.64 21,749
09/08/2014 3.69 3.79 3.6 3.72 21,285
09/05/2014 3.75 3.79 3.601 3.79 11,083
09/04/2014 3.8 3.8 3.72 3.72 6,838
09/03/2014 3.75 3.81 3.72 3.78 16,997
09/02/2014 3.75 3.75 3.68 3.74 13,036
08/29/2014 3.46 3.81 3.45 3.8 37,657
08/28/2014 3.48 3.71 3.47 3.7 28,211
08/27/2014 3.59 3.59 3.54 3.56 2,449
08/26/2014 3.58 3.65 3.54 3.59 16,626
08/25/2014 3.56 3.65 3.48 3.64 12,295
08/22/2014 3.6 3.61 3.48 3.59 3,761
08/21/2014 3.55 3.65 3.43 3.58 28,075
08/20/2014 3.6 3.65 3.52 3.65 10,897
08/19/2014 3.43 3.6 3.43 3.55 1,885
08/18/2014 3.45 3.61 3.45 3.55 14,468
08/15/2014 3.45 3.53 3.41 3.52 13,699
08/14/2014 3.46 3.535 3.46 3.535 1,973
08/13/2014 3.46 3.55 3.45 3.47 6,847
08/12/2014 3.48 3.54 3.46 3.46 5,276
08/11/2014 3.45 3.54 3.45 3.46 11,394
08/08/2014 3.45 3.59 3.45 3.46 13,554
08/07/2014 3.54 3.5401 3.4501 3.47 3,618
08/06/2014 3.536 3.58 3.44 3.51 1,744
08/05/2014 3.42 3.5 3.42 3.46 17,602
08/04/2014 3.47 3.53 3.42 3.5 12,943
08/01/2014 3.43 3.6 3.43 3.5 4,017
07/31/2014 3.47 3.525 3.41 3.52 3,462
07/30/2014 3.579 3.58 3.45 3.54 20,978
07/29/2014 3.49 3.58 3.41 3.579 2,886
*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?