U.S. Global Investors, Inc. - Class A Common Stock (GROW)

Last Price2.4600

Change+0.0500 (2.07%)

NASDAQ · Last Trade: Jan 3rd, 4:24 AM EST

Historical Prices For U.S. Global Investors, Inc. - Class A Common Stock (GROW)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	2.44	2.49	2.42	2.46	31,163	2.46
12/31/2025	2.39	2.44	2.39	2.41	33,450	2.41
12/30/2025	2.41	2.46	2.41	2.41	24,440	2.41
12/29/2025	2.52	2.53	2.38	2.41	81,610	2.41
12/26/2025	2.43	2.48	2.43	2.47	19,501	2.47
12/24/2025	2.40	2.44	2.40	2.42	17,237	2.42
12/23/2025	2.42	2.44	2.39	2.40	61,067	2.40
12/22/2025	2.40	2.43	2.36	2.42	34,721	2.42
12/19/2025	2.40	2.42	2.37	2.38	60,932	2.38
12/18/2025	2.41	2.45	2.36	2.42	24,991	2.42
12/17/2025	2.36	2.41	2.33	2.40	16,518	2.40
12/16/2025	2.45	2.45	2.35	2.35	22,879	2.35
12/15/2025	2.42	2.45	2.41	2.43	26,568	2.43
12/12/2025	2.47	2.49	2.42	2.43	38,098	2.42
12/11/2025	2.47	2.50	2.45	2.47	41,182	2.46
12/10/2025	2.44	2.48	2.41	2.45	27,383	2.44
12/09/2025	2.40	2.44	2.37	2.41	29,990	2.40
12/08/2025	2.42	2.44	2.36	2.39	31,992	2.38
12/05/2025	2.46	2.48	2.41	2.43	28,370	2.42
12/04/2025	2.43	2.50	2.43	2.49	21,154	2.48
12/03/2025	2.46	2.49	2.42	2.48	21,764	2.47
12/02/2025	2.42	2.50	2.42	2.45	27,022	2.44
12/01/2025	2.46	2.49	2.44	2.49	26,515	2.48
11/28/2025	2.49	2.54	2.43	2.44	43,200	2.43
11/26/2025	2.52	2.52	2.42	2.49	51,156	2.48
11/25/2025	2.34	2.50	2.33	2.50	195,678	2.49
11/24/2025	2.33	2.38	2.29	2.32	59,514	2.31
11/21/2025	2.25	2.32	2.24	2.29	46,891	2.28
11/20/2025	2.26	2.33	2.26	2.29	9,383	2.28
11/19/2025	2.26	2.32	2.25	2.26	110,276	2.25
11/18/2025	2.32	2.36	2.23	2.27	52,869	2.26
11/17/2025	2.31	2.41	2.31	2.33	15,971	2.32
11/14/2025	2.34	2.38	2.31	2.33	21,787	2.32
11/13/2025	2.58	2.58	2.38	2.38	30,830	2.37
11/12/2025	2.41	2.42	2.36	2.36	24,991	2.35
11/11/2025	2.34	2.43	2.34	2.43	12,957	2.42
11/10/2025	2.38	2.39	2.36	2.36	15,988	2.35
11/07/2025	2.44	2.44	2.36	2.36	33,783	2.34
11/06/2025	2.50	2.56	2.42	2.43	16,690	2.41
11/05/2025	2.42	2.46	2.41	2.46	11,582	2.44
11/04/2025	2.46	2.49	2.42	2.42	15,392	2.40
11/03/2025	2.48	2.57	2.47	2.50	27,442	2.48
10/31/2025	2.54	2.57	2.46	2.49	47,245	2.47
10/30/2025	2.56	2.65	2.53	2.53	23,695	2.51
10/29/2025	2.62	2.62	2.50	2.54	42,974	2.52
10/28/2025	2.60	2.64	2.58	2.60	39,251	2.58
10/27/2025	2.65	2.67	2.60	2.60	74,241	2.58
10/24/2025	2.62	2.68	2.62	2.67	46,672	2.65
10/23/2025	2.60	2.65	2.60	2.62	25,235	2.60
10/22/2025	2.65	2.65	2.57	2.60	58,666	2.58
10/21/2025	2.62	2.66	2.62	2.65	25,199	2.63
10/20/2025	2.59	2.65	2.59	2.64	32,600	2.62
10/17/2025	2.56	2.63	2.56	2.57	28,349	2.55
10/16/2025	2.69	2.69	2.58	2.58	30,025	2.56
10/15/2025	2.65	2.72	2.62	2.64	65,796	2.62
10/14/2025	2.62	2.65	2.58	2.63	16,514	2.61
10/13/2025	2.62	2.62	2.57	2.59	89,726	2.56
10/10/2025	2.71	2.72	2.55	2.56	73,148	2.54
10/09/2025	2.73	2.74	2.69	2.71	28,806	2.68
10/08/2025	2.75	2.75	2.67	2.71	57,292	2.68
10/07/2025	2.75	2.77	2.67	2.69	87,055	2.67
10/06/2025	2.73	2.76	2.72	2.75	77,553	2.72
10/03/2025	2.73	2.76	2.72	2.73	52,497	2.70