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:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	2.13	2.18	2.12	2.13	29,272	2.13
4/29/2025	2.16	2.17	2.14	2.16	10,639	2.16
4/28/2025	2.19	2.20	2.10	2.15	34,000	2.15
4/25/2025	2.16	2.18	2.13	2.18	9,972	2.18
4/24/2025	2.15	2.15	2.13	2.14	17,040	2.14
4/23/2025	2.19	2.19	2.10	2.13	21,732	2.13
4/22/2025	2.09	2.17	2.07	2.14	10,767	2.14
4/21/2025	2.16	2.16	2.10	2.14	3,804	2.14
4/17/2025	2.11	2.16	2.11	2.13	24,346	2.13
4/16/2025	2.17	2.20	2.11	2.11	23,463	2.11
4/15/2025	2.16	2.22	2.15	2.15	18,343	2.15
4/14/2025	2.10	2.23	2.08	2.15	11,728	2.15
4/11/2025	2.17	2.22	2.09	2.11	120,339	2.10
4/10/2025	2.10	2.17	2.08	2.09	16,165	2.08
4/09/2025	2.08	2.11	2.05	2.09	14,370	2.08
4/08/2025	2.07	2.15	2.05	2.05	23,186	2.04
4/07/2025	2.05	2.13	2.03	2.08	20,059	2.07
4/04/2025	2.20	2.27	2.05	2.12	44,339	2.11
4/03/2025	2.33	2.33	2.20	2.23	70,284	2.22
4/02/2025	2.27	2.35	2.27	2.33	5,543	2.32
4/01/2025	2.29	2.36	2.25	2.26	58,381	2.25
3/31/2025	2.35	2.36	2.24	2.26	13,736	2.25
3/28/2025	2.35	2.35	2.26	2.27	75,863	2.26
3/27/2025	2.36	2.37	2.32	2.37	14,758	2.36
3/26/2025	2.34	2.37	2.29	2.32	20,296	2.31
3/25/2025	2.30	2.36	2.29	2.36	10,564	2.35
3/24/2025	2.32	2.32	2.27	2.30	28,673	2.29
3/21/2025	2.30	2.32	2.29	2.32	28,052	2.31
3/20/2025	2.28	2.28	2.25	2.27	30,463	2.26
3/19/2025	2.22	2.28	2.22	2.28	25,636	2.27
3/18/2025	2.23	2.27	2.22	2.22	8,183	2.21
3/17/2025	2.24	2.27	2.24	2.25	15,093	2.24
3/14/2025	2.25	2.25	2.20	2.23	11,142	2.22
3/13/2025	2.22	2.28	2.22	2.23	23,373	2.21
3/12/2025	2.29	2.29	2.22	2.24	34,518	2.22
3/11/2025	2.31	2.32	2.29	2.30	7,388	2.28
3/10/2025	2.33	2.35	2.31	2.31	25,903	2.29
3/07/2025	2.30	2.33	2.30	2.31	5,805	2.29
3/06/2025	2.29	2.31	2.27	2.31	50,790	2.29
3/05/2025	2.28	2.32	2.28	2.31	42,230	2.29
3/04/2025	2.36	2.36	2.30	2.31	41,054	2.29
3/03/2025	2.42	2.43	2.37	2.38	67,777	2.36
2/28/2025	2.42	2.43	2.42	2.42	28,086	2.40
2/27/2025	2.46	2.46	2.42	2.42	15,685	2.40
2/26/2025	2.43	2.44	2.42	2.43	25,831	2.41
2/25/2025	2.42	2.45	2.41	2.43	15,825	2.41
2/24/2025	2.42	2.45	2.42	2.42	11,219	2.40
2/21/2025	2.42	2.44	2.42	2.42	25,723	2.41
2/20/2025	2.44	2.45	2.42	2.42	39,515	2.41
2/19/2025	2.45	2.46	2.42	2.43	22,926	2.41
2/18/2025	2.45	2.45	2.42	2.42	22,048	2.40
2/14/2025	2.42	2.45	2.42	2.44	9,590	2.42
2/13/2025	2.46	2.46	2.42	2.42	41,227	2.40
2/12/2025	2.42	2.49	2.42	2.45	13,620	2.43
2/11/2025	2.46	2.48	2.44	2.48	11,585	2.46
2/10/2025	2.45	2.47	2.44	2.45	24,741	2.43
2/07/2025	2.46	2.46	2.43	2.45	45,466	2.42
2/06/2025	2.47	2.48	2.44	2.45	39,043	2.42
2/05/2025	2.45	2.48	2.43	2.48	99,713	2.45
2/04/2025	2.47	2.47	2.45	2.46	31,728	2.43
2/03/2025	2.43	2.47	2.42	2.46	31,813	2.43