Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.570 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 2.570 2.600 2.555 2.570 77,389 -0.01(-0.39%)
Sep 26, 2024 2.570 2.590 2.560 2.580 22,057 +0.02(+0.78%)
Sep 25, 2024 2.580 2.590 2.560 2.560 27,672 +0.00(+0.00%)
Sep 24, 2024 2.560 2.590 2.560 2.560 38,974 -0.01(-0.39%)
Sep 23, 2024 2.580 2.580 2.540 2.570 30,047 -0.01(-0.39%)
Sep 20, 2024 2.550 2.580 2.530 2.580 50,889 +0.06(+2.18%)
Sep 19, 2024 2.579 2.580 2.520 2.525 23,478 -0.02(-0.59%)
Sep 18, 2024 2.576 2.593 2.540 2.540 23,792 -0.03(-1.17%)
Sep 17, 2024 2.600 2.610 2.570 2.570 62,388 -0.01(-0.39%)
Sep 16, 2024 2.570 2.600 2.570 2.580 44,309 +0.00(+0.19%)
Sep 13, 2024 2.540 2.575 2.540 2.575 19,578 +0.03(+0.98%)
Sep 12, 2024 2.560 2.569 2.530 2.550 34,355 +0.02(+0.79%)
Sep 11, 2024 2.580 2.580 2.530 2.530 23,504 -0.03(-1.17%)
Sep 10, 2024 2.600 2.605 2.550 2.560 18,944 +0.01(+0.39%)
Sep 09, 2024 2.600 2.600 2.550 2.550 6,625 -0.03(-1.16%)
Sep 06, 2024 2.590 2.600 2.560 2.580 22,412 +0.01(+0.39%)
Sep 05, 2024 2.550 2.590 2.550 2.570 6,008 +0.00(+0.00%)
Sep 04, 2024 2.530 2.580 2.530 2.570 13,539 +0.03(+1.18%)
Sep 03, 2024 2.560 2.570 2.540 2.540 29,048 -0.02(-0.78%)
Aug 30, 2024 2.590 2.650 2.560 2.560 48,467 -0.04(-1.54%)
Aug 29, 2024 2.540 2.652 2.532 2.600 44,295 +0.03(+1.17%)
Aug 28, 2024 2.567 2.610 2.567 2.570 7,551 +0.01(+0.39%)
Aug 27, 2024 2.600 2.600 2.560 2.560 6,401 +0.01(+0.39%)
Aug 26, 2024 2.580 2.590 2.550 2.550 8,595 +0.01(+0.39%)
Aug 23, 2024 2.560 2.560 2.540 2.540 3,964 +0.00(+0.00%)
Aug 22, 2024 2.570 2.580 2.540 2.540 4,796 -0.02(-0.78%)
Aug 21, 2024 2.590 2.590 2.560 2.560 8,779 -0.01(-0.39%)
Aug 20, 2024 2.610 2.640 2.570 2.570 31,995 -0.04(-1.53%)
Aug 19, 2024 2.590 2.640 2.580 2.610 19,714 +0.02(+0.77%)
Aug 16, 2024 2.600 2.610 2.580 2.590 12,364 +0.01(+0.39%)
Aug 15, 2024 2.600 2.600 2.570 2.580 26,041 -0.01(-0.39%)
Aug 14, 2024 2.590 2.600 2.590 2.590 5,622 +0.01(+0.39%)
Aug 13, 2024 2.620 2.620 2.560 2.580 11,514 +0.03(+1.18%)
Aug 12, 2024 2.620 2.630 2.550 2.550 38,957 -0.06(-2.37%)
Aug 09, 2024 2.542 2.612 2.542 2.612 20,885 +0.05(+1.95%)
Aug 08, 2024 2.542 2.562 2.542 2.562 5,695 +0.02(+0.78%)
Aug 07, 2024 2.542 2.552 2.532 2.542 8,305 +0.02(+0.79%)
Aug 06, 2024 2.522 2.532 2.482 2.522 8,580 +0.04(+1.61%)
Aug 05, 2024 2.522 2.532 2.462 2.482 51,549 -0.04(-1.58%)
Aug 02, 2024 2.612 2.612 2.522 2.522 45,445 -0.10(-3.80%)
Aug 01, 2024 2.672 2.681 2.610 2.622 36,290 -0.02(-0.75%)
Jul 31, 2024 2.672 2.672 2.642 2.642 11,850 -0.01(-0.38%)
Jul 30, 2024 2.672 2.682 2.652 2.652 24,192 +0.00(+0.17%)
Jul 29, 2024 2.642 2.682 2.642 2.647 10,572 +0.01(+0.21%)
Jul 26, 2024 2.652 2.662 2.627 2.642 22,689 +0.01(+0.57%)
Jul 25, 2024 2.672 2.682 2.622 2.627 23,916 -0.04(-1.68%)
Jul 24, 2024 2.682 2.722 2.662 2.672 42,442 -0.01(-0.37%)
Jul 23, 2024 2.702 2.702 2.662 2.682 79,094 +0.00(+0.00%)
Jul 22, 2024 2.682 2.710 2.662 2.682 18,264 +0.00(+0.00%)
Jul 19, 2024 2.572 2.722 2.572 2.682 95,415 +0.14(+5.49%)
Jul 18, 2024 2.582 2.622 2.542 2.542 192,110 -0.04(-1.54%)
Jul 17, 2024 2.682 2.682 2.582 2.582 54,834 -0.07(-2.63%)
Jul 16, 2024 2.652 2.682 2.652 2.652 29,849 -0.02(-0.75%)
Jul 15, 2024 2.652 2.692 2.652 2.672 9,909 +0.02(+0.68%)
Jul 12, 2024 2.624 2.699 2.614 2.654 22,903 +0.06(+2.30%)
Jul 11, 2024 2.604 2.634 2.564 2.594 102,551 +0.00(+0.00%)
Jul 10, 2024 2.574 2.614 2.574 2.594 20,359 +0.01(+0.38%)
Jul 09, 2024 2.594 2.614 2.584 2.584 10,696 -0.03(-1.33%)
Jul 08, 2024 2.604 2.634 2.604 2.619 21,803 +0.00(+0.19%)
Jul 05, 2024 2.584 2.614 2.564 2.614 20,722 +0.04(+1.54%)
Jul 03, 2024 2.584 2.594 2.564 2.574 2,441 +0.01(+0.39%)
Jul 02, 2024 2.554 2.594 2.554 2.564 19,175 -0.02(-0.77%)
Jul 01, 2024 2.564 2.604 2.535 2.584 35,721 -0.01(-0.38%)
Jun 28, 2024 2.594 2.594 2.564 2.594 19,461 +0.01(+0.38%)
Jun 27, 2024 2.564 2.584 2.564 2.584 8,930 +0.02(+0.77%)
Jun 26, 2024 2.564 2.591 2.554 2.564 7,756 +0.00(+0.00%)
Jun 25, 2024 2.554 2.584 2.554 2.564 20,240 +0.01(+0.39%)
Jun 24, 2024 2.594 2.614 2.554 2.554 16,394 -0.02(-0.77%)
Jun 21, 2024 2.554 2.594 2.554 2.574 12,696 +0.01(+0.39%)
Jun 20, 2024 2.554 2.584 2.550 2.564 56,516 +0.00(+0.00%)
Jun 18, 2024 2.564 2.624 2.564 2.564 31,870 +0.01(+0.39%)
Jun 17, 2024 2.551 2.574 2.551 2.554 11,691 +0.02(+0.78%)
Jun 14, 2024 2.554 2.584 2.535 2.535 33,459 -0.02(-0.78%)
Jun 13, 2024 2.584 2.604 2.554 2.554 27,690 -0.03(-1.15%)
Jun 12, 2024 2.564 2.624 2.564 2.584 25,523 +0.01(+0.39%)
Jun 11, 2024 2.574 2.614 2.574 2.574 22,847 +0.00(+0.00%)
Jun 10, 2024 2.574 2.614 2.564 2.574 28,349 -0.00(-0.08%)
Jun 07, 2024 2.586 2.606 2.566 2.576 18,943 +0.01(+0.39%)
Jun 06, 2024 2.566 2.583 2.566 2.566 8,501 -0.01(-0.38%)
Jun 05, 2024 2.566 2.576 2.557 2.576 15,158 +0.02(+0.78%)
Jun 04, 2024 2.576 2.578 2.557 2.557 18,731 +0.00(+0.00%)
Jun 03, 2024 2.566 2.587 2.547 2.557 22,785 +0.00(+0.00%)
May 31, 2024 2.566 2.586 2.557 2.557 9,486 +0.02(+0.78%)
May 30, 2024 2.586 2.615 2.537 2.537 20,801 -0.05(-1.92%)
May 29, 2024 2.626 2.626 2.586 2.586 17,012 -0.03(-1.14%)
May 28, 2024 2.606 2.639 2.606 2.616 8,672 +0.01(+0.38%)
May 24, 2024 2.626 2.626 2.596 2.606 21,729 -0.01(-0.31%)
May 23, 2024 2.636 2.656 2.596 2.614 12,390 -0.03(-1.19%)
May 22, 2024 2.636 2.656 2.636 2.646 11,258 +0.00(+0.00%)
May 21, 2024 2.656 2.675 2.646 2.646 6,087 -0.01(-0.37%)
May 20, 2024 2.606 2.675 2.606 2.656 33,830 +0.00(+0.00%)
May 17, 2024 2.656 2.675 2.646 2.656 20,960 +0.01(+0.37%)
May 16, 2024 2.646 2.656 2.626 2.646 11,454 +0.02(+0.75%)
May 15, 2024 2.626 2.651 2.626 2.626 13,810 +0.00(+0.00%)
May 14, 2024 2.606 2.636 2.596 2.626 16,782 +0.06(+2.32%)
May 13, 2024 2.636 2.646 2.566 2.566 56,708 -0.05(-1.89%)
May 10, 2024 2.586 2.675 2.586 2.616 46,119 -0.08(-2.94%)
May 09, 2024 2.666 2.705 2.666 2.695 11,718 +0.00(+0.00%)
May 08, 2024 2.675 2.695 2.675 2.695 7,782 +0.00(+0.00%)
May 07, 2024 2.666 2.695 2.656 2.695 23,586 +0.04(+1.49%)
May 06, 2024 2.685 2.695 2.656 2.656 33,712 +0.00(+0.00%)
May 03, 2024 2.675 2.695 2.646 2.656 26,998 -0.00(-0.07%)
May 02, 2024 2.638 2.707 2.628 2.658 14,604 +0.03(+1.13%)
May 01, 2024 2.648 2.687 2.628 2.628 9,014 -0.01(-0.37%)
Apr 30, 2024 2.717 2.717 2.618 2.638 22,939 +0.01(+0.56%)
Apr 29, 2024 2.658 2.713 2.623 2.623 16,732 -0.03(-1.30%)
Apr 26, 2024 2.697 2.697 2.658 2.658 6,095 -0.01(-0.37%)
Apr 25, 2024 2.697 2.704 2.658 2.667 12,687 -0.03(-1.10%)
Apr 24, 2024 2.667 2.737 2.667 2.697 7,213 +0.05(+1.87%)
Apr 23, 2024 2.648 2.734 2.628 2.648 33,014 +0.02(+0.75%)
Apr 22, 2024 2.687 2.727 2.628 2.628 20,073 -0.03(-1.12%)
Apr 19, 2024 2.677 2.717 2.638 2.658 32,797 -0.05(-1.82%)
Apr 18, 2024 2.638 2.717 2.629 2.707 23,526 +0.05(+1.86%)
Apr 17, 2024 2.737 2.776 2.658 2.658 19,203 -0.08(-2.89%)
Apr 16, 2024 2.747 2.786 2.737 2.737 10,683 -0.02(-0.72%)
Apr 15, 2024 2.766 2.796 2.747 2.756 15,297 -0.02(-0.71%)
Apr 12, 2024 2.776 2.806 2.761 2.776 17,675 +0.01(+0.36%)
Apr 11, 2024 2.766 2.837 2.766 2.766 19,643 -0.03(-1.06%)
Apr 10, 2024 2.855 2.855 2.776 2.796 37,529 -0.04(-1.40%)
Apr 09, 2024 2.776 2.865 2.776 2.835 31,437 +0.01(+0.35%)
Apr 08, 2024 2.766 2.855 2.766 2.826 30,712 +0.07(+2.51%)
Apr 05, 2024 2.737 2.766 2.737 2.756 13,117 -0.00(-0.07%)
Apr 04, 2024 2.778 2.778 2.729 2.758 4,989 +0.02(+0.72%)
Apr 03, 2024 2.837 2.902 2.729 2.739 64,368 -0.15(-5.12%)
Apr 02, 2024 2.739 2.896 2.739 2.886 29,467 +0.15(+5.40%)
Apr 01, 2024 2.758 2.778 2.739 2.739 28,689 +0.00(+0.00%)
Mar 28, 2024 2.699 2.768 2.677 2.739 12,172 +0.03(+1.28%)
Mar 27, 2024 2.689 2.709 2.650 2.704 41,893 +0.05(+2.04%)
Mar 26, 2024 2.670 2.670 2.621 2.650 11,388 +0.00(+0.00%)
Mar 25, 2024 2.650 2.680 2.640 2.650 22,447 +0.01(+0.37%)
Mar 22, 2024 2.620 2.640 2.620 2.640 5,955 +0.04(+1.51%)
Mar 21, 2024 2.561 2.679 2.561 2.601 14,116 +0.04(+1.54%)
Mar 20, 2024 2.571 2.611 2.561 2.561 15,080 -0.02(-0.76%)
Mar 19, 2024 2.601 2.620 2.581 2.581 20,388 -0.01(-0.38%)
Mar 18, 2024 2.620 2.620 2.581 2.591 11,651 +0.03(+1.15%)
Mar 15, 2024 2.561 2.601 2.547 2.561 184,445 -0.01(-0.57%)
Mar 14, 2024 2.581 2.601 2.561 2.576 15,795 +0.00(+0.19%)
Mar 13, 2024 2.542 2.591 2.502 2.571 29,021 +0.01(+0.38%)
Mar 12, 2024 2.620 2.630 2.551 2.561 57,563 -0.01(-0.38%)
Mar 11, 2024 2.571 2.640 2.571 2.571 26,073 -0.02(-0.76%)
Mar 08, 2024 2.611 2.660 2.561 2.591 46,212 +0.01(+0.31%)
Mar 07, 2024 2.563 2.583 2.534 2.583 167,294 +0.03(+1.15%)
Mar 06, 2024 2.524 2.582 2.524 2.554 24,379 +0.01(+0.39%)
Mar 05, 2024 2.544 2.571 2.514 2.544 17,553 +0.00(+0.00%)
Mar 04, 2024 2.622 2.642 2.544 2.544 56,535 -0.06(-2.26%)
Mar 01, 2024 2.554 2.652 2.554 2.603 18,715 +0.04(+1.53%)
Feb 29, 2024 2.573 2.646 2.563 2.563 27,175 -0.02(-0.76%)
Feb 28, 2024 2.593 2.671 2.554 2.583 35,555 -0.02(-0.75%)
Feb 27, 2024 2.642 2.652 2.599 2.603 12,201 +0.01(+0.38%)
Feb 26, 2024 2.603 2.642 2.593 2.593 15,721 -0.02(-0.75%)
Feb 23, 2024 2.583 2.622 2.583 2.612 12,566 +0.00(+0.00%)
Feb 22, 2024 2.583 2.637 2.583 2.612 17,514 +0.01(+0.38%)
Feb 21, 2024 2.573 2.603 2.573 2.603 10,550 +0.03(+1.15%)
Feb 20, 2024 2.534 2.597 2.524 2.573 59,786 +0.01(+0.38%)
Feb 16, 2024 2.573 2.603 2.549 2.563 67,914 +0.01(+0.38%)
Feb 15, 2024 2.563 2.606 2.552 2.554 103,960 -0.01(-0.38%)
Feb 14, 2024 2.652 2.652 2.529 2.563 119,542 -0.09(-3.33%)
Feb 13, 2024 2.652 2.701 2.652 2.652 29,541 -0.06(-2.17%)
Feb 12, 2024 2.721 2.750 2.701 2.711 34,499 -0.01(-0.36%)
Feb 09, 2024 2.721 2.740 2.652 2.721 133,940 +0.02(+0.65%)
Feb 08, 2024 2.742 2.742 2.698 2.703 19,200 -0.01(-0.36%)
Feb 07, 2024 2.703 2.732 2.693 2.713 30,639 +0.01(+0.36%)
Feb 06, 2024 2.781 2.781 2.703 2.703 21,229 -0.01(-0.36%)
Feb 05, 2024 2.771 2.788 2.713 2.713 23,288 -0.07(-2.46%)
Feb 02, 2024 2.732 2.781 2.732 2.781 14,535 +0.01(+0.35%)
Feb 01, 2024 2.860 2.864 2.742 2.771 37,248 -0.09(-3.08%)
Jan 31, 2024 2.830 2.879 2.789 2.860 76,155 +0.03(+1.04%)
Jan 30, 2024 2.762 2.830 2.762 2.830 10,875 +0.04(+1.40%)
Jan 29, 2024 2.762 2.810 2.762 2.791 10,227 +0.01(+0.35%)
Jan 26, 2024 2.752 2.791 2.752 2.781 33,911 +0.03(+1.07%)
Jan 25, 2024 2.752 2.771 2.752 2.752 9,315 +0.00(+0.00%)
Jan 24, 2024 2.752 2.771 2.742 2.752 13,968 +0.01(+0.36%)
Jan 23, 2024 2.683 2.771 2.683 2.742 33,496 +0.05(+1.82%)
Jan 22, 2024 2.742 2.742 2.691 2.693 26,783 -0.04(-1.43%)
Jan 19, 2024 2.752 2.812 2.703 2.732 36,278 -0.01(-0.36%)
Jan 18, 2024 2.722 2.742 2.722 2.742 11,258 +0.01(+0.36%)
Jan 17, 2024 2.722 2.776 2.722 2.732 20,232 +0.00(+0.00%)
Jan 16, 2024 2.742 2.781 2.732 2.732 23,579 -0.01(-0.40%)
Jan 12, 2024 2.811 2.811 2.731 2.743 14,943 +0.02(+0.76%)
Jan 11, 2024 2.757 2.811 2.713 2.722 39,259 +0.02(+0.72%)
Jan 10, 2024 2.722 2.761 2.703 2.703 10,404 -0.04(-1.43%)
Jan 09, 2024 2.781 2.781 2.713 2.742 13,482 +0.00(+0.00%)
Jan 08, 2024 2.752 2.781 2.742 2.742 5,526 +0.00(+0.00%)
Jan 05, 2024 2.771 2.820 2.742 2.742 43,419 -0.06(-2.17%)
Jan 04, 2024 2.754 2.822 2.734 2.803 21,348 +0.08(+2.87%)
Jan 03, 2024 2.695 2.734 2.695 2.725 23,083 +0.03(+1.09%)
Jan 02, 2024 2.754 2.795 2.686 2.695 34,435 -0.06(-2.13%)
Dec 29, 2023 2.832 2.852 2.754 2.754 27,618 -0.06(-2.08%)
Dec 28, 2023 2.803 2.866 2.770 2.812 45,862 +0.00(+0.00%)
Dec 27, 2023 2.744 2.978 2.744 2.812 99,322 +0.02(+0.70%)
Dec 26, 2023 2.773 2.793 2.764 2.793 44,592 +0.02(+0.70%)
Dec 22, 2023 2.764 2.773 2.764 2.773 21,063 +0.00(+0.00%)
Dec 21, 2023 2.725 2.783 2.683 2.773 32,089 +0.04(+1.43%)
Dec 20, 2023 2.676 2.744 2.656 2.734 70,042 +0.02(+0.72%)
Dec 19, 2023 2.695 2.754 2.676 2.715 56,302 +0.06(+2.21%)
Dec 18, 2023 2.686 2.725 2.656 2.656 20,301 -0.07(-2.51%)
Dec 15, 2023 2.725 2.783 2.695 2.725 27,521 -0.07(-2.45%)
Dec 14, 2023 2.764 2.812 2.734 2.793 41,017 +0.03(+1.06%)
Dec 13, 2023 2.715 2.822 2.715 2.764 29,518 +0.01(+0.35%)
Dec 12, 2023 2.832 2.930 2.754 2.754 68,366 -0.08(-2.76%)
Dec 11, 2023 2.881 2.930 2.822 2.832 39,508 -0.05(-1.65%)
Dec 08, 2023 2.930 2.949 2.804 2.879 29,810 -0.02(-0.79%)
Dec 07, 2023 2.922 2.922 2.863 2.902 18,037 +0.05(+1.71%)
Dec 06, 2023 2.932 2.951 2.854 2.854 21,435 -0.09(-2.98%)
Dec 05, 2023 2.951 2.951 2.922 2.941 13,278 +0.00(+0.00%)
Dec 04, 2023 2.893 2.966 2.893 2.941 20,222 +0.06(+2.03%)
Dec 01, 2023 2.863 2.912 2.863 2.883 8,934 +0.01(+0.34%)
Nov 30, 2023 2.922 2.948 2.873 2.873 5,302 -0.05(-1.67%)
Nov 29, 2023 2.932 2.980 2.922 2.922 10,044 -0.02(-0.66%)
Nov 28, 2023 2.941 3.029 2.941 2.941 15,823 -0.03(-0.98%)
Nov 27, 2023 2.922 3.029 2.922 2.971 13,497 +0.03(+0.99%)
Nov 24, 2023 2.912 2.983 2.804 2.941 4,475 +0.06(+2.03%)
Nov 22, 2023 2.883 2.883 2.844 2.883 9,867 +0.04(+1.37%)
Nov 21, 2023 2.863 2.912 2.824 2.844 22,451 -0.02(-0.68%)
Nov 20, 2023 2.678 2.863 2.678 2.863 105,363 +0.15(+5.54%)
Nov 17, 2023 2.678 2.727 2.647 2.713 55,027 +0.03(+0.93%)
Nov 16, 2023 2.805 2.872 2.669 2.688 31,219 -0.12(-4.17%)
Nov 15, 2023 2.971 2.980 2.805 2.805 79,204 -0.15(-4.95%)
Nov 14, 2023 2.727 2.951 2.630 2.951 703,130 +0.27(+10.18%)
Nov 13, 2023 2.688 2.747 2.678 2.678 47,098 -0.01(-0.36%)
Nov 10, 2023 2.684 2.737 2.684 2.688 8,758 +0.00(+0.11%)
Nov 09, 2023 2.787 2.787 2.685 2.685 16,715 +0.02(+0.91%)
Nov 08, 2023 2.700 2.709 2.661 2.661 2,530 +0.00(+0.00%)
Nov 07, 2023 2.748 2.748 2.661 2.661 23,943 -0.03(-1.08%)
Nov 06, 2023 2.680 2.738 2.680 2.690 6,967 +0.01(+0.36%)
Nov 03, 2023 2.700 2.719 2.671 2.680 20,646 +0.02(+0.73%)
Nov 02, 2023 2.690 2.709 2.661 2.661 9,845 -0.04(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.