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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.20	2.27	2.05	2.07	44,339	2.07
4/03/2025	2.33	2.33	2.20	2.23	70,284	2.23
4/02/2025	2.27	2.35	2.27	2.33	5,543	2.33
4/01/2025	2.29	2.36	2.25	2.26	58,381	2.26
3/31/2025	2.35	2.36	2.24	2.26	13,736	2.26
3/28/2025	2.35	2.35	2.26	2.27	75,863	2.27
3/27/2025	2.36	2.37	2.32	2.37	14,758	2.37
3/26/2025	2.34	2.37	2.29	2.32	20,296	2.32
3/25/2025	2.30	2.36	2.29	2.36	10,564	2.36
3/24/2025	2.32	2.32	2.27	2.30	28,673	2.30
3/21/2025	2.30	2.32	2.29	2.32	28,052	2.32
3/20/2025	2.28	2.28	2.25	2.27	30,463	2.27
3/19/2025	2.22	2.28	2.22	2.28	25,636	2.28
3/18/2025	2.23	2.27	2.22	2.22	8,183	2.22
3/17/2025	2.24	2.27	2.24	2.25	15,093	2.25
3/14/2025	2.25	2.25	2.20	2.23	11,142	2.23
3/13/2025	2.22	2.28	2.22	2.23	23,373	2.22
3/12/2025	2.29	2.29	2.22	2.24	34,518	2.23
3/11/2025	2.31	2.32	2.29	2.30	7,388	2.29
3/10/2025	2.33	2.35	2.31	2.31	25,903	2.30
3/07/2025	2.30	2.33	2.30	2.31	5,805	2.30
3/06/2025	2.29	2.31	2.27	2.31	50,790	2.30
3/05/2025	2.28	2.32	2.28	2.31	42,230	2.30
3/04/2025	2.36	2.40	2.30	2.31	41,054	2.30
3/03/2025	2.42	2.43	2.37	2.38	67,777	2.37
2/28/2025	2.42	2.43	2.42	2.42	28,086	2.41
2/27/2025	2.46	2.46	2.42	2.42	15,685	2.41
2/26/2025	2.43	2.44	2.42	2.43	25,831	2.42
2/25/2025	2.42	2.45	2.41	2.43	15,825	2.42
2/24/2025	2.42	2.45	2.42	2.42	11,219	2.41
2/21/2025	2.42	2.44	2.42	2.42	25,723	2.42
2/20/2025	2.44	2.45	2.42	2.42	39,515	2.42
2/19/2025	2.45	2.46	2.42	2.43	22,926	2.42
2/18/2025	2.45	2.45	2.42	2.42	22,048	2.41
2/14/2025	2.42	2.45	2.42	2.44	9,590	2.43
2/13/2025	2.46	2.46	2.42	2.42	41,227	2.41
2/12/2025	2.42	2.49	2.42	2.45	13,620	2.44
2/11/2025	2.46	2.48	2.44	2.48	11,585	2.47
2/10/2025	2.45	2.47	2.44	2.45	24,741	2.44
2/07/2025	2.46	2.46	2.43	2.45	45,466	2.43
2/06/2025	2.47	2.48	2.44	2.45	39,043	2.43
2/05/2025	2.45	2.48	2.43	2.48	99,713	2.46
2/04/2025	2.47	2.47	2.45	2.46	31,728	2.44
2/03/2025	2.43	2.47	2.42	2.46	31,813	2.44
1/31/2025	2.45	2.49	2.43	2.46	57,532	2.44
1/30/2025	2.42	2.50	2.42	2.48	16,124	2.46
1/29/2025	2.42	2.47	2.42	2.44	10,010	2.42
1/28/2025	2.42	2.44	2.42	2.42	19,548	2.40
1/27/2025	2.47	2.48	2.43	2.43	35,443	2.41
1/24/2025	2.45	2.49	2.44	2.45	14,078	2.43
1/23/2025	2.42	2.45	2.42	2.45	8,074	2.43
1/22/2025	2.40	2.44	2.40	2.43	11,289	2.41
1/21/2025	2.44	2.45	2.42	2.44	18,265	2.42
1/17/2025	2.40	2.45	2.40	2.43	12,647	2.41
1/16/2025	2.41	2.45	2.40	2.41	27,158	2.39
1/15/2025	2.43	2.45	2.41	2.41	82,935	2.39
1/14/2025	2.42	2.45	2.42	2.43	15,314	2.41
1/13/2025	2.46	2.46	2.42	2.43	15,410	2.41
1/10/2025	2.42	2.46	2.42	2.42	25,734	2.40
1/08/2025	2.43	2.43	2.42	2.42	8,343	2.40
1/07/2025	2.43	2.46	2.42	2.42	12,041	2.40
1/06/2025	2.46	2.49	2.43	2.43	13,985	2.41