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

GROW 
$2.74
*  
0.07
2.49%
Get GROW Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.93  2.97  2.70  2.74 14,024
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
07/28/2014 3.54 3.61 3.4 3.5 25,734
07/25/2014 3.39 3.61 3.39 3.61 22,727
07/24/2014 3.53 3.61 3.41 3.43 10,633
07/23/2014 3.45 3.69 3.41 3.59 30,686
07/22/2014 3.36 3.49 3.36 3.43 43,500
07/21/2014 3.4 3.476 3.3562 3.39 121,593
07/18/2014 3.46 3.63 3.4405 3.45 27,402
07/17/2014 3.69 3.69 3.46 3.5 39,488
07/16/2014 3.69 3.71 3.63 3.7 17,531
07/15/2014 3.83 3.85 3.635 3.7 47,543
07/14/2014 3.68 3.78 3.61 3.78 30,173
07/11/2014 3.81 3.85 3.63 3.74 43,447
07/10/2014 3.7 3.81 3.6 3.81 65,478
07/09/2014 3.45 3.7 3.304 3.66 64,025
07/08/2014 3.36 3.58 3.29 3.52 28,375
07/07/2014 3.44 3.49 3.389 3.44 6,897
07/03/2014 3.38 3.5 3.38 3.5 1,844
07/02/2014 3.46 3.49 3.41 3.456 21,401
07/01/2014 3.55 3.55 3.45 3.46 23,385
06/30/2014 3.59 3.59 3.41 3.52 10,664
06/27/2014 3.519 3.6 3.38 3.6 49,187
06/26/2014 3.38 3.52 3.36 3.5 7,802
06/25/2014 3.35 3.5 3.35 3.46 2,492
06/24/2014 3.46 3.56 3.45 3.495 13,148
06/23/2014 3.52 3.54 3.39 3.49 35,579
06/20/2014 3.5 3.5 3.33 3.5 10,867
06/19/2014 3.35 3.559 3.35 3.54 113,765
06/18/2014 3.4 3.4 3.3 3.33 23,353
06/17/2014 3.32 3.42 3.32 3.3925 8,102
06/16/2014 3.37 3.45 3.31 3.42 11,054
06/13/2014 3.372 3.44 3.198 3.42 48,929
06/12/2014 3.4 3.4 3.31 3.33 11,139
06/11/2014 3.35 3.45 3.35 3.42 11,377
06/10/2014 3.39 3.5 3.36 3.44 22,799
06/09/2014 3.41 3.455 3.3662 3.41 9,480
06/06/2014 3.32 3.4003 3.32 3.4003 1,223
06/05/2014 3.45 3.46 3.36 3.41 6,688
06/04/2014 3.41 3.46 3.41 3.46 1,935
06/03/2014 3.425 3.5 3.33 3.48 7,688
06/02/2014 3.36 3.53 3.36 3.4 37,285
05/30/2014 3.31 3.41 3.31 3.3651 3,419
05/29/2014 3.39 3.43 3.33 3.351 9,808
05/28/2014 3.45 3.48 3.37 3.43 3,879
05/27/2014 3.41 3.5 3.39 3.48 10,216
05/23/2014 3.47 3.475 3.46 3.468 2,061
05/22/2014 3.553 3.553 3.49 3.5 3,552
05/21/2014 3.52 3.57 3.39 3.55 39,051
05/20/2014 3.421 3.54 3.421 3.51 5,597
05/19/2014 3.52 3.6 3.38 3.59 38,405
05/16/2014 3.53 3.6 3.53 3.53 34,839
05/15/2014 3.68 3.68 3.5401 3.63 37,069
05/14/2014 3.47 3.8 3.395 3.71 75,958
05/13/2014 3.39 3.48 3.34 3.44 47,576
05/12/2014 3.59 3.59 3.271 3.39 67,186
05/09/2014 3.33 3.4 3.261 3.36 8,158
05/08/2014 3.35 3.4 3.31 3.36 8,621
05/07/2014 3.33 3.58 3.271 3.35 30,272
05/06/2014 3.491 3.58 3.49 3.5 10,652
05/05/2014 3.48 3.5894 3.33 3.45 4,345
05/02/2014 3.4901 3.65 3.4901 3.51 4,084
05/01/2014 3.639 3.64 3.53 3.639 42,207
04/30/2014 3.47 3.65 3.3901 3.63 12,940
04/29/2014 3.479 3.49 3.33 3.49 8,644
04/28/2014 3.37 3.45 3.35 3.44 10,855
04/25/2014 3.3513 3.3625 3.34 3.34 912
04/24/2014 3.38 3.47 3.38 3.4 3,956
04/23/2014 3.35 3.45 3.35 3.4 29,805
04/22/2014 3.479 3.479 3.38 3.39 8,035
04/21/2014 3.35 3.49 3.35 3.41 18,503
04/17/2014 3.5 3.5 3.3301 3.45 2,687
04/16/2014 3.48 3.49 3.391 3.42 10,603
04/15/2014 3.35 3.5 3.32 3.43 9,738
04/14/2014 3.29 3.45 3.29 3.39 61,587
04/11/2014 3.42 3.46 3.4 3.401 4,592
04/10/2014 3.49 3.55 3.37 3.42 13,418
04/09/2014 3.47 3.5 3.4301 3.4301 2,637
04/08/2014 3.36 3.57 3.32 3.52 20,586
04/07/2014 3.36 3.43 3.3294 3.33 14,300
04/04/2014 3.44 3.47 3.2801 3.41 15,489
04/03/2014 3.34 3.65 3.32 3.44 37,844
04/02/2014 3.26 3.36 3.2 3.34 15,219
04/01/2014 3.21 3.2999 3.21 3.23 8,453
03/31/2014 3.15 3.27 3.15 3.21 10,149
03/28/2014 3.25 3.34 2.69 3.2 35,683
03/27/2014 3.62 3.62 3.04 3.267 126,805
03/26/2014 3.67 3.7 3.65 3.65 57,081
03/25/2014 3.69 3.719 3.66 3.69 18,042
03/24/2014 3.73 3.7899 3.67 3.72 35,025
03/21/2014 3.85 3.85 3.6885 3.79 13,055
03/20/2014 3.835 3.84 3.741 3.8 5,270
03/19/2014 3.83 3.85 3.7499 3.85 32,087
03/18/2014 3.7 3.859 3.62 3.83 30,346
03/17/2014 3.69 3.762 3.61 3.73 37,324
03/14/2014 3.91 4.05 3.67 3.75 283,464
03/13/2014 3.77 4 3.64 3.9 124,320
03/12/2014 3.64 3.78 3.61 3.75 29,737
03/11/2014 3.67 3.81 3.61 3.64 63,380
03/10/2014 3.67 3.72 3.61 3.67 14,870
03/07/2014 3.68 3.74 3.67 3.68 9,434
03/06/2014 3.635 3.785 3.63 3.71 22,506
03/05/2014 3.72 3.72 3.64 3.702 11,129
03/04/2014 3.77 3.8099 3.68 3.75 20,280
03/03/2014 3.54 3.83 3.539 3.81 54,398
02/28/2014 3.7 3.721 3.55 3.58 18,274
02/27/2014 3.53 3.72 3.53 3.71 45,540
02/26/2014 3.58 3.636 3.5201 3.63 32,081
02/25/2014 3.59 3.65 3.59 3.62 10,618
02/24/2014 3.68 3.74 3.59 3.61 10,497
02/21/2014 3.86 3.86 3.62 3.62 30,613
02/20/2014 3.73 3.89 3.63 3.8198 57,785
02/19/2014 3.86 3.89 3.71 3.78 35,334
02/18/2014 3.88 3.92 3.69 3.92 83,885
02/14/2014 3.44 3.8309 3.42 3.79 142,696
02/13/2014 3.36 3.434 3.35 3.39 36,375
02/12/2014 3.36 3.4 3.29 3.34 28,823
02/11/2014 3.55 3.55 3.17 3.42 87,701
02/10/2014 3.1 3.685 3.07 3.49 271,646
02/07/2014 2.99 3.1 2.979 3 22,561
02/06/2014 2.97 3.03 2.8 3.02 44,550
02/05/2014 3.04 3.04 2.93 2.96 57,668
02/04/2014 2.95 3 2.871 2.985 13,654
02/03/2014 3.03 3.1699 2.92 2.981 42,568
01/31/2014 3.219 3.219 3.0802 3.13 40,372
01/30/2014 3.151 3.18 3.09 3.18 14,660
01/29/2014 3.25 3.25 3.15 3.1928 55,770
01/28/2014 3.17 3.28 3.04 3.28 33,636
01/27/2014 3.26 3.4 3.1 3.14 62,612
01/24/2014 3 3.4 2.83 3.22 101,291
01/23/2014 2.81 2.95 2.81 2.94 49,734
01/22/2014 2.839 2.85 2.76 2.81 53,027
01/21/2014 2.7 2.929 2.68 2.79 25,364
01/17/2014 2.627 2.7 2.6144 2.7 22,326
01/16/2014 2.59 2.649 2.57 2.6 13,979
01/15/2014 2.5 2.639 2.4901 2.61 23,651
01/14/2014 2.51 2.53 2.49 2.52 34,176
01/13/2014 2.5 2.51 2.48 2.5 40,892
01/10/2014 2.5 2.52 2.49 2.49 47,124
01/09/2014 2.49 2.52 2.49 2.5 21,568
01/08/2014 2.48 2.51 2.48 2.49 17,339
01/07/2014 2.55 2.55 2.5 2.51 15,800
01/06/2014 2.55 2.67 2.52 2.55 39,336
01/03/2014 2.53 2.5599 2.4513 2.54 15,470
01/02/2014 2.53 2.56 2.47 2.55 26,666
12/31/2013 2.45 2.54 2.45 2.54 145,672
12/30/2013 2.6 2.61 2.471 2.56 139,702
12/27/2013 2.48 2.7293 2.48 2.65 34,011
12/26/2013 2.51 2.52 2.44 2.5 61,085
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?