Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
U S Global Inv Inc
(NQ:
GROW
)
2.600
+0.010 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
1.490
1.490
1.291
1.336
160,603
-0.18(-11.90%)
Oct 30, 2019
1.716
1.734
1.427
1.517
179,999
-0.18(-10.64%)
Oct 29, 2019
1.815
1.842
1.670
1.697
76,876
-0.15(-8.29%)
Oct 28, 2019
1.779
1.880
1.779
1.851
92,340
+0.09(+5.13%)
Oct 25, 2019
1.761
1.779
1.743
1.761
45,076
+0.01(+0.77%)
Oct 24, 2019
1.734
1.761
1.734
1.747
21,795
+0.03(+1.84%)
Oct 23, 2019
1.725
1.752
1.716
1.716
13,008
-0.03(-1.55%)
Oct 22, 2019
1.761
1.761
1.697
1.743
10,074
+0.02(+1.05%)
Oct 21, 2019
1.706
1.734
1.699
1.725
8,500
+0.04(+2.14%)
Oct 18, 2019
1.716
1.750
1.670
1.688
13,511
-0.03(-1.58%)
Oct 17, 2019
1.706
1.761
1.697
1.716
11,252
-0.02(-1.04%)
Oct 16, 2019
1.670
1.761
1.670
1.734
28,613
+0.06(+3.78%)
Oct 15, 2019
1.752
1.788
1.670
1.670
77,131
-0.05(-3.12%)
Oct 14, 2019
1.788
1.788
1.697
1.724
26,541
-0.05(-2.58%)
Oct 11, 2019
1.770
1.779
1.727
1.770
18,495
-0.01(-0.51%)
Oct 10, 2019
1.770
1.833
1.770
1.779
19,005
-0.01(-0.38%)
Oct 09, 2019
1.804
1.813
1.785
1.785
15,764
-0.05(-2.50%)
Oct 08, 2019
1.822
1.849
1.797
1.831
12,450
+0.03(+1.54%)
Oct 07, 2019
1.804
1.849
1.794
1.804
17,089
+0.00(+0.00%)
Oct 04, 2019
1.749
1.804
1.731
1.804
9,536
+0.05(+2.56%)
Oct 03, 2019
1.749
1.795
1.731
1.758
29,900
-0.03(-1.51%)
Oct 02, 2019
1.867
1.867
1.769
1.785
28,645
-0.09(-4.81%)
Oct 01, 2019
1.785
1.876
1.740
1.876
45,007
+0.08(+4.52%)
Sep 30, 2019
1.939
1.957
1.767
1.795
184,392
-0.14(-7.44%)
Sep 27, 2019
1.912
1.966
1.912
1.939
34,820
+0.00(+0.23%)
Sep 26, 2019
1.885
1.975
1.885
1.934
37,351
+0.08(+4.13%)
Sep 25, 2019
1.912
1.943
1.858
1.858
24,828
-0.08(-4.19%)
Sep 24, 2019
1.939
1.939
1.858
1.939
90,726
+0.00(+0.00%)
Sep 23, 2019
1.948
1.957
1.885
1.939
85,061
+0.00(+0.00%)
Sep 20, 2019
1.867
1.939
1.840
1.939
53,340
+0.03(+1.41%)
Sep 19, 2019
1.840
1.912
1.813
1.912
39,185
+0.07(+3.92%)
Sep 18, 2019
1.849
1.867
1.758
1.840
31,389
-0.01(-0.73%)
Sep 17, 2019
1.831
1.858
1.797
1.853
21,884
+0.01(+0.74%)
Sep 16, 2019
1.804
1.849
1.758
1.840
33,300
+0.03(+1.49%)
Sep 13, 2019
1.804
1.876
1.785
1.813
49,791
-0.01(-0.37%)
Sep 12, 2019
1.711
1.837
1.711
1.819
45,833
+0.10(+5.76%)
Sep 11, 2019
1.648
1.747
1.639
1.720
63,472
+0.03(+1.60%)
Sep 10, 2019
1.702
1.702
1.666
1.693
60,023
-0.01(-0.53%)
Sep 09, 2019
1.765
1.774
1.702
1.702
75,061
-0.06(-3.57%)
Sep 06, 2019
1.774
1.828
1.621
1.765
273,692
-0.12(-6.22%)
Sep 05, 2019
2.026
2.062
1.846
1.882
172,461
-0.14(-6.70%)
Sep 04, 2019
1.999
2.026
1.855
2.017
155,027
+0.09(+4.67%)
Sep 03, 2019
1.936
1.979
1.874
1.927
71,963
-0.01(-0.46%)
Aug 30, 2019
1.855
1.942
1.747
1.936
124,355
+0.12(+6.44%)
Aug 29, 2019
1.801
1.855
1.711
1.819
103,441
-0.05(-2.88%)
Aug 28, 2019
1.774
1.873
1.765
1.873
64,104
+0.11(+6.12%)
Aug 27, 2019
1.864
1.864
1.720
1.765
76,650
-0.06(-3.45%)
Aug 26, 2019
1.945
1.945
1.756
1.828
95,825
-0.03(-1.45%)
Aug 23, 2019
1.873
1.972
1.807
1.855
128,796
-0.01(-0.49%)
Aug 22, 2019
2.035
2.035
1.864
1.864
131,863
-0.13(-6.33%)
Aug 21, 2019
1.864
2.017
1.828
1.990
253,705
+0.18(+9.95%)
Aug 20, 2019
1.891
1.891
1.801
1.810
69,656
-0.02(-0.92%)
Aug 19, 2019
1.783
1.846
1.711
1.827
81,331
+0.07(+4.03%)
Aug 16, 2019
1.774
1.785
1.711
1.756
54,072
+0.03(+1.56%)
Aug 15, 2019
1.819
1.846
1.720
1.729
67,548
-0.11(-5.88%)
Aug 14, 2019
1.648
1.837
1.630
1.837
135,689
+0.19(+11.48%)
Aug 13, 2019
1.720
1.720
1.648
1.648
142,940
-0.08(-4.60%)
Aug 12, 2019
1.819
1.819
1.702
1.728
71,719
-0.02(-1.12%)
Aug 09, 2019
1.837
1.873
1.720
1.747
60,845
-0.02(-0.89%)
Aug 08, 2019
1.862
1.934
1.763
1.763
179,446
+0.00(+0.00%)
Aug 07, 2019
1.619
1.817
1.610
1.763
205,435
+0.20(+12.64%)
Aug 06, 2019
1.709
1.709
1.556
1.565
59,639
-0.14(-8.42%)
Aug 05, 2019
1.574
1.754
1.511
1.709
175,847
+0.14(+9.19%)
Aug 02, 2019
1.573
1.583
1.484
1.565
54,252
+0.00(+0.00%)
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
.