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:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	2.37	2.40	2.27	2.38	24,457	2.38
6/04/2025	2.34	2.40	2.32	2.37	20,503	2.37
6/03/2025	2.28	2.40	2.28	2.33	46,255	2.33
6/02/2025	2.22	2.30	2.22	2.27	28,868	2.27
5/30/2025	2.21	2.25	2.20	2.20	41,071	2.20
5/29/2025	2.23	2.23	2.20	2.23	50,711	2.23
5/28/2025	2.24	2.24	2.20	2.20	22,980	2.20
5/27/2025	2.19	2.23	2.19	2.19	36,574	2.19
5/23/2025	2.21	2.25	2.18	2.20	26,974	2.20
5/22/2025	2.21	2.21	2.17	2.20	36,490	2.20
5/21/2025	2.21	2.22	2.16	2.17	61,555	2.17
5/20/2025	2.22	2.23	2.21	2.22	15,507	2.22
5/19/2025	2.19	2.24	2.19	2.22	31,200	2.22
5/16/2025	2.18	2.22	2.18	2.21	59,371	2.21
5/15/2025	2.15	2.21	2.15	2.20	30,899	2.20
5/14/2025	2.14	2.18	2.13	2.14	56,268	2.14
5/13/2025	2.13	2.18	2.13	2.16	34,769	2.16
5/12/2025	2.23	2.23	2.14	2.15	31,944	2.15
5/09/2025	2.13	2.22	2.13	2.19	12,344	2.19
5/08/2025	2.12	2.18	2.12	2.18	15,056	2.17
5/07/2025	2.11	2.13	2.10	2.12	11,240	2.11
5/06/2025	2.12	2.13	2.10	2.10	11,167	2.09
5/05/2025	2.12	2.14	2.12	2.12	7,759	2.11
5/02/2025	2.09	2.18	2.09	2.12	31,723	2.11
5/01/2025	2.17	2.17	2.13	2.14	12,423	2.13
4/30/2025	2.13	2.18	2.12	2.13	29,272	2.12
4/29/2025	2.16	2.17	2.14	2.16	10,639	2.15
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	2.17
4/24/2025	2.15	2.15	2.13	2.14	17,040	2.13
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	2.13
4/21/2025	2.16	2.16	2.10	2.14	3,804	2.13
4/17/2025	2.11	2.16	2.11	2.13	24,346	2.12
4/16/2025	2.17	2.20	2.11	2.11	23,463	2.10
4/15/2025	2.16	2.22	2.15	2.15	18,343	2.14
4/14/2025	2.10	2.23	2.08	2.15	11,728	2.14
4/11/2025	2.17	2.22	2.09	2.11	120,339	2.09
4/10/2025	2.10	2.17	2.08	2.09	16,165	2.07
4/09/2025	2.08	2.11	2.05	2.09	14,370	2.07
4/08/2025	2.07	2.15	2.05	2.05	23,186	2.03
4/07/2025	2.05	2.13	2.03	2.08	20,059	2.06
4/04/2025	2.20	2.27	2.05	2.07	44,339	2.05
4/03/2025	2.33	2.33	2.20	2.23	70,284	2.21
4/02/2025	2.27	2.35	2.27	2.33	5,543	2.31
4/01/2025	2.29	2.36	2.25	2.26	58,381	2.24
3/31/2025	2.35	2.36	2.24	2.26	13,736	2.24
3/28/2025	2.35	2.35	2.26	2.27	75,863	2.25
3/27/2025	2.36	2.37	2.32	2.37	14,758	2.35
3/26/2025	2.34	2.37	2.29	2.32	20,296	2.30
3/25/2025	2.30	2.36	2.29	2.36	10,564	2.34
3/24/2025	2.32	2.32	2.27	2.30	28,673	2.28
3/21/2025	2.30	2.32	2.29	2.32	28,052	2.30
3/20/2025	2.28	2.28	2.25	2.27	30,463	2.25
3/19/2025	2.22	2.28	2.22	2.28	25,636	2.26
3/18/2025	2.23	2.27	2.22	2.22	8,183	2.20
3/17/2025	2.24	2.27	2.24	2.25	15,093	2.23
3/14/2025	2.25	2.25	2.20	2.23	11,142	2.21
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	2.27
3/10/2025	2.33	2.35	2.31	2.31	25,903	2.28
3/07/2025	2.30	2.33	2.30	2.31	5,805	2.28
3/06/2025	2.29	2.31	2.27	2.31	50,790	2.28