Quantcast

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

GROW 
$1.35
*  
0.01
0.74%
Get GROW Alerts
*Delayed - data as of Oct. 18, 2018 12:52 ET  -  Find a broker to begin trading GROW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GROW Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
12:52 1.34 1.40 1.3301 1.35 14,367
10/17/2018 1.34 1.3999 1.32 1.36 72,978
10/16/2018 1.36 1.44 1.35 1.3564 63,133
10/15/2018 1.4 1.44 1.35 1.36 171,596
10/12/2018 1.5 1.51 1.38 1.39 90,204
10/11/2018 1.43 1.58 1.43 1.43 52,051
10/10/2018 1.5 1.57 1.43 1.45 58,294
10/09/2018 1.53 1.59 1.48 1.53 38,196
10/08/2018 1.52 1.59 1.5 1.525 41,499
10/05/2018 1.59 1.59 1.45 1.515 63,292
10/04/2018 1.59 1.59 1.56 1.57 24,772
10/03/2018 1.52 1.6 1.52 1.57 44,315
10/02/2018 1.57 1.6 1.52 1.53 34,338
10/01/2018 1.55 1.6799 1.54 1.57 72,648
09/28/2018 1.489 1.55 1.48 1.52 39,411
09/27/2018 1.5 1.52 1.48 1.499 40,671
09/26/2018 1.5 1.57 1.5 1.52 40,960
09/25/2018 1.64 1.64 1.51 1.53 59,017
09/24/2018 1.65 1.66 1.6 1.64 66,624
09/21/2018 1.52 1.64 1.5 1.64 78,837
09/20/2018 1.47 1.51 1.44 1.5 76,444
09/19/2018 1.42 1.5 1.42 1.44 65,801
09/18/2018 1.459 1.46 1.42 1.45 53,204
09/17/2018 1.46 1.49 1.41 1.42 115,397
09/14/2018 1.5 1.53 1.48 1.49 40,489
09/13/2018 1.5 1.54 1.5 1.5 35,167
09/12/2018 1.5 1.59 1.5 1.5126 53,614
09/11/2018 1.5 1.5499 1.46 1.52 40,119
09/10/2018 1.53 1.57 1.48 1.49 65,730
09/07/2018 1.5 1.6 1.5 1.56 56,485
09/06/2018 1.62 1.65 1.57 1.6 46,804
09/05/2018 1.66 1.67 1.61 1.65 29,247
09/04/2018 1.61 1.7001 1.6 1.67 64,357
08/31/2018 1.61 1.69 1.61 1.62 51,491
08/30/2018 1.68 1.7 1.58 1.6199 48,548
08/29/2018 1.611 1.68 1.611 1.65 41,957
08/28/2018 1.62 1.65 1.6 1.63 47,215
08/27/2018 1.6 1.6597 1.5817 1.6 106,236
08/24/2018 1.64 1.66 1.62 1.63 26,463
08/23/2018 1.64 1.67 1.62 1.62 35,635
08/22/2018 1.61 1.65 1.6085 1.6397 50,379
08/21/2018 1.65 1.6999 1.5889 1.61 64,642
08/20/2018 1.52 1.66 1.52 1.63 77,605
08/17/2018 1.52 1.57 1.52 1.55 35,383
08/16/2018 1.51 1.6063 1.51 1.52 32,734
08/15/2018 1.59 1.6 1.451 1.51 155,901
08/14/2018 1.6 1.64 1.5405 1.55 48,588
08/13/2018 1.6 1.7 1.6 1.62 46,745
08/10/2018 1.72 1.723 1.6107 1.63 81,280
08/09/2018 1.67 1.7399 1.65 1.71 133,602
08/08/2018 1.63 1.669 1.61 1.66 38,198
08/07/2018 1.62 1.7 1.61 1.63 75,269
08/06/2018 1.64 1.67 1.59 1.66 50,441
08/03/2018 1.61 1.67 1.591 1.62 36,510
08/02/2018 1.63 1.69 1.59 1.59 113,800
08/01/2018 1.62 1.73 1.62 1.63 102,660
07/31/2018 1.73 1.749 1.61 1.63 118,481
07/30/2018 1.75 1.77 1.7 1.74 93,294
07/27/2018 1.99 1.99 1.76 1.78 249,393
07/26/2018 2.1 2.1 1.96 1.97 123,880
07/25/2018 2.27 2.27 2.05 2.1 405,067
07/24/2018 2.05 2.35 2.04 2.3 1,397,863
07/23/2018 2.1 2.1 1.95 1.97 151,296
07/20/2018 2.15 2.22 2.09 2.1099 268,251
07/19/2018 1.95 2.2 1.93 2.13 463,170
07/18/2018 2.11 2.11 1.92 1.95 132,967
07/17/2018 1.81 2.08 1.65 2.08 561,688
*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?

Smart Portfolio