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:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	2.46	2.49	2.42	2.48	21,764	2.48
12/02/2025	2.42	2.50	2.42	2.45	27,022	2.45
12/01/2025	2.46	2.49	2.44	2.49	26,515	2.49
11/28/2025	2.49	2.54	2.43	2.44	43,200	2.44
11/26/2025	2.52	2.52	2.42	2.49	51,156	2.49
11/25/2025	2.34	2.50	2.33	2.50	195,678	2.50
11/24/2025	2.33	2.38	2.29	2.32	59,514	2.32
11/21/2025	2.25	2.32	2.24	2.29	46,891	2.29
11/20/2025	2.26	2.33	2.26	2.29	9,383	2.29
11/19/2025	2.26	2.32	2.25	2.26	110,276	2.26
11/18/2025	2.32	2.36	2.23	2.27	52,869	2.27
11/17/2025	2.31	2.41	2.31	2.33	15,971	2.33
11/14/2025	2.34	2.38	2.31	2.33	21,787	2.33
11/13/2025	2.58	2.58	2.38	2.38	30,830	2.38
11/12/2025	2.41	2.42	2.36	2.36	24,991	2.36
11/11/2025	2.34	2.43	2.34	2.43	12,957	2.43
11/10/2025	2.38	2.39	2.36	2.36	15,988	2.36
11/07/2025	2.44	2.44	2.36	2.36	33,783	2.35
11/06/2025	2.50	2.56	2.42	2.43	16,690	2.42
11/05/2025	2.42	2.46	2.41	2.46	11,582	2.45
11/04/2025	2.46	2.49	2.42	2.42	15,392	2.41
11/03/2025	2.48	2.57	2.47	2.50	27,442	2.49
10/31/2025	2.54	2.57	2.46	2.49	47,245	2.48
10/30/2025	2.56	2.65	2.53	2.53	23,695	2.52
10/29/2025	2.62	2.62	2.50	2.54	42,974	2.53
10/28/2025	2.60	2.64	2.58	2.60	39,251	2.59
10/27/2025	2.65	2.67	2.60	2.60	74,241	2.59
10/24/2025	2.62	2.68	2.62	2.67	46,672	2.66
10/23/2025	2.60	2.65	2.60	2.62	25,235	2.61
10/22/2025	2.65	2.65	2.57	2.60	58,666	2.59
10/21/2025	2.62	2.66	2.62	2.65	25,199	2.64
10/20/2025	2.59	2.65	2.59	2.64	32,600	2.63
10/17/2025	2.56	2.63	2.56	2.57	28,349	2.56
10/16/2025	2.69	2.69	2.58	2.58	30,025	2.57
10/15/2025	2.65	2.72	2.62	2.64	65,796	2.63
10/14/2025	2.62	2.65	2.58	2.63	16,514	2.62
10/13/2025	2.62	2.62	2.57	2.59	89,726	2.57
10/10/2025	2.71	2.72	2.55	2.56	73,148	2.55
10/09/2025	2.73	2.74	2.69	2.71	28,806	2.69
10/08/2025	2.75	2.75	2.67	2.71	57,292	2.69
10/07/2025	2.75	2.77	2.67	2.69	87,055	2.68
10/06/2025	2.73	2.76	2.72	2.75	77,553	2.73
10/03/2025	2.73	2.76	2.72	2.73	52,497	2.71
10/02/2025	2.76	2.77	2.72	2.72	34,970	2.70
10/01/2025	2.76	2.77	2.75	2.76	54,756	2.74
9/30/2025	2.74	2.76	2.72	2.75	50,132	2.73
9/29/2025	2.70	2.78	2.68	2.75	57,566	2.73
9/26/2025	2.64	2.71	2.64	2.69	54,145	2.67
9/25/2025	2.70	2.71	2.64	2.65	72,857	2.63
9/24/2025	2.69	2.72	2.67	2.70	67,496	2.68
9/23/2025	2.60	2.72	2.60	2.68	85,001	2.66
9/22/2025	2.55	2.60	2.55	2.58	21,381	2.56
9/19/2025	2.56	2.60	2.56	2.58	42,424	2.56
9/18/2025	2.53	2.59	2.53	2.56	73,862	2.54
9/17/2025	2.48	2.55	2.48	2.51	75,507	2.49
9/16/2025	2.47	2.57	2.47	2.51	75,292	2.49
9/15/2025	2.48	2.49	2.46	2.48	14,610	2.47
9/12/2025	2.42	2.46	2.41	2.46	11,328	2.44
9/11/2025	2.41	2.46	2.41	2.43	17,626	2.41
9/10/2025	2.42	2.44	2.40	2.42	16,442	2.39
9/09/2025	2.39	2.48	2.39	2.40	31,033	2.38
9/08/2025	2.45	2.48	2.44	2.46	18,746	2.44
9/05/2025	2.42	2.46	2.42	2.42	4,975	2.40
9/04/2025	2.45	2.46	2.40	2.44	25,342	2.41