U.S. Global Investors, Inc.GROWNASDAQ

|||

Switch Symbol:

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/3/2026	$3.21	$3.27	$3.04	$3.13	90,187
2/2/2026	$3.33	$3.41	$3.13	$3.14	122,700
1/30/2026	$3.53	$3.54	$3.27	$3.32	276,610
1/29/2026	$3.65	$3.65	$3.45	$3.60	130,921
1/28/2026	$3.37	$3.58	$3.31	$3.54	361,618
1/27/2026	$2.90	$3.30	$2.82	$3.28	380,115
1/26/2026	$2.64	$2.96	$2.59	$2.91	397,700
1/23/2026	$2.62	$2.66	$2.58	$2.66	26,322
1/22/2026	$2.59	$2.66	$2.59	$2.63	26,100
1/21/2026	$2.55	$2.65	$2.55	$2.62	53,700
1/20/2026	$2.48	$2.63	$2.47	$2.54	76,333
1/16/2026	$2.49	$2.55	$2.47	$2.48	311,300
1/15/2026	$2.57	$2.61	$2.48	$2.49	68,200
1/14/2026	$2.47	$2.57	$2.47	$2.57	67,100
1/13/2026	$2.48	$2.49	$2.46	$2.46	22,400
1/12/2026	$2.44	$2.53	$2.44	$2.46	40,049
1/9/2026	$2.50	$2.50	$2.43	$2.45	41,600
1/8/2026	$2.46	$2.53	$2.46	$2.49	102,406
1/7/2026	$2.47	$2.51	$2.45	$2.45	29,503
1/6/2026	$2.49	$2.55	$2.48	$2.48	51,286
1/5/2026	$2.44	$2.50	$2.44	$2.48	15,251
1/2/2026	$2.44	$2.49	$2.42	$2.46	31,200
12/31/2025	$2.39	$2.44	$2.39	$2.41	33,500
12/30/2025	$2.41	$2.46	$2.41	$2.41	24,441
12/29/2025	$2.52	$2.53	$2.38	$2.41	81,659
12/26/2025	$2.43	$2.49	$2.43	$2.47	19,501
12/24/2025	$2.40	$2.44	$2.40	$2.42	17,237
12/23/2025	$2.42	$2.44	$2.39	$2.40	61,100
12/22/2025	$2.40	$2.43	$2.36	$2.42	34,721
12/19/2025	$2.40	$2.42	$2.37	$2.38	60,932
12/18/2025	$2.41	$2.45	$2.36	$2.42	25,000
12/17/2025	$2.36	$2.41	$2.33	$2.40	16,518
12/16/2025	$2.45	$2.45	$2.35	$2.35	22,900
12/15/2025	$2.42	$2.45	$2.41	$2.43	26,600
12/12/2025	$2.47	$2.49	$2.42	$2.43	38,100
12/11/2025	$2.47	$2.50	$2.45	$2.47	41,200
12/10/2025	$2.44	$2.49	$2.41	$2.45	27,400
12/9/2025	$2.40	$2.44	$2.37	$2.41	30,000
12/8/2025	$2.42	$2.44	$2.36	$2.39	32,000
12/5/2025	$2.46	$2.48	$2.41	$2.43	28,400
12/4/2025	$2.43	$2.50	$2.43	$2.49	21,200
12/3/2025	$2.46	$2.49	$2.42	$2.48	21,800
12/2/2025	$2.42	$2.50	$2.42	$2.45	27,022
12/1/2025	$2.46	$2.49	$2.44	$2.49	26,515
11/28/2025	$2.49	$2.55	$2.43	$2.44	43,200
11/26/2025	$2.52	$2.52	$2.42	$2.49	51,200
11/25/2025	$2.34	$2.50	$2.33	$2.50	195,904
11/24/2025	$2.33	$2.38	$2.29	$2.32	59,514
11/21/2025	$2.25	$2.32	$2.24	$2.29	46,900
11/20/2025	$2.26	$2.33	$2.26	$2.29	9,400
11/19/2025	$2.26	$2.32	$2.25	$2.26	110,300
11/18/2025	$2.32	$2.36	$2.23	$2.27	52,900
11/17/2025	$2.31	$2.41	$2.31	$2.33	16,000
11/14/2025	$2.34	$2.38	$2.31	$2.33	21,800
11/13/2025	$2.58	$2.58	$2.38	$2.38	30,830
11/12/2025	$2.41	$2.42	$2.36	$2.36	25,000
11/11/2025	$2.34	$2.43	$2.34	$2.43	13,000
11/10/2025	$2.38	$2.39	$2.36	$2.36	16,000
11/7/2025	$2.44	$2.44	$2.36	$2.36	33,800
11/6/2025	$2.50	$2.56	$2.42	$2.43	16,700
11/5/2025	$2.42	$2.46	$2.41	$2.46	11,600

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance