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 (%)
Nov 30, 2005
2.060
2.307
1.993
2.206
1,984,942
+0.23(+11.70%)
Nov 29, 2005
1.866
2.016
1.849
1.975
939,504
+0.13(+6.93%)
Nov 28, 2005
1.857
1.864
1.795
1.847
825,281
+0.06(+3.59%)
Nov 25, 2005
1.724
1.845
1.708
1.783
545,659
+0.08(+4.48%)
Nov 23, 2005
1.689
1.706
1.653
1.706
314,817
+0.06(+3.45%)
Nov 22, 2005
1.777
1.777
1.618
1.650
750,884
-0.03(-1.90%)
Nov 21, 2005
1.594
1.722
1.520
1.682
1,378,859
+0.17(+11.29%)
Nov 18, 2005
1.434
1.511
1.434
1.511
865,504
+0.09(+6.12%)
Nov 17, 2005
1.374
1.447
1.367
1.424
341,925
+0.08(+5.95%)
Nov 16, 2005
1.344
1.369
1.320
1.344
270,212
+0.02(+1.20%)
Nov 15, 2005
1.422
1.422
1.289
1.328
337,869
-0.04(-2.73%)
Nov 14, 2005
1.315
1.404
1.305
1.365
583,207
+0.05(+3.92%)
Nov 11, 2005
1.324
1.340
1.306
1.314
143,182
-0.03(-2.12%)
Nov 10, 2005
1.422
1.422
1.324
1.342
184,850
-0.04(-3.08%)
Nov 09, 2005
1.422
1.422
1.354
1.385
307,982
+0.03(+1.96%)
Nov 08, 2005
1.449
1.449
1.324
1.358
498,410
+0.05(+3.52%)
Nov 07, 2005
1.322
1.367
1.282
1.312
506,222
+0.03(+2.50%)
Nov 04, 2005
1.267
1.317
1.267
1.280
56,751
+0.02(+1.85%)
Nov 03, 2005
1.258
1.312
1.252
1.257
55,533
-0.00(-0.15%)
Nov 02, 2005
1.308
1.308
1.257
1.258
126,869
+0.01(+1.14%)
Nov 01, 2005
1.244
1.269
1.228
1.244
61,659
+0.00(+0.00%)
Oct 31, 2005
1.244
1.253
1.235
1.244
34,599
+0.01(+0.72%)
Oct 28, 2005
1.225
1.239
1.178
1.235
30,135
+0.01(+0.72%)
Oct 27, 2005
1.239
1.242
1.207
1.226
24,970
+0.00(+0.29%)
Oct 26, 2005
1.171
1.223
1.171
1.223
45,423
+0.01(+0.44%)
Oct 25, 2005
1.214
1.223
1.194
1.218
55,133
+0.00(+0.15%)
Oct 24, 2005
1.226
1.226
1.161
1.216
84,847
+0.00(+0.15%)
Oct 21, 2005
1.159
1.221
1.159
1.214
18,565
+0.02(+1.94%)
Oct 20, 2005
1.237
1.237
1.173
1.191
14,964
-0.01(-1.03%)
Oct 19, 2005
1.189
1.241
1.175
1.203
42,090
-0.01(-1.02%)
Oct 18, 2005
1.273
1.273
1.164
1.216
80,067
-0.02(-1.87%)
Oct 17, 2005
1.242
1.242
1.230
1.239
16,374
-0.00(-0.29%)
Oct 14, 2005
1.216
1.242
1.184
1.242
28,410
+0.00(+0.00%)
Oct 13, 2005
1.250
1.250
1.182
1.242
95,758
+0.03(+2.49%)
Oct 12, 2005
1.280
1.280
1.200
1.212
91,930
-0.04(-2.85%)
Oct 11, 2005
1.225
1.283
1.209
1.248
291,579
+0.07(+5.56%)
Oct 10, 2005
1.191
1.209
1.138
1.182
127,792
+0.03(+2.78%)
Oct 07, 2005
1.129
1.155
1.129
1.150
12,140
+0.00(+0.16%)
Oct 06, 2005
1.184
1.184
1.084
1.148
12,405
+0.03(+2.54%)
Oct 05, 2005
1.107
1.184
1.107
1.120
16,315
-0.02(-1.87%)
Oct 04, 2005
1.175
1.191
1.111
1.141
56,675
-0.02(-1.38%)
Oct 03, 2005
1.191
1.191
1.134
1.157
47,178
-0.01(-0.61%)
Sep 30, 2005
1.186
1.198
1.155
1.164
25,316
+0.01(+0.92%)
Sep 29, 2005
1.150
1.170
1.106
1.154
50,053
+0.00(+0.31%)
Sep 28, 2005
1.123
1.228
1.072
1.150
274,431
+0.07(+6.07%)
Sep 27, 2005
1.111
1.130
1.068
1.084
95,218
+0.00(+0.00%)
Sep 26, 2005
1.104
1.104
0.9812
1.084
315,644
+0.00(+0.16%)
Sep 23, 2005
1.082
1.109
1.082
1.082
24,191
+0.00(+0.00%)
Sep 22, 2005
1.082
1.111
1.077
1.082
25,879
-0.04(-3.49%)
Sep 21, 2005
1.109
1.122
1.098
1.122
115,162
+0.02(+1.77%)
Sep 20, 2005
1.129
1.129
1.102
1.102
38,402
-0.01(-0.64%)
Sep 19, 2005
1.127
1.127
1.084
1.109
197,258
+0.01(+0.64%)
Sep 16, 2005
1.120
1.120
1.100
1.102
19,831
+0.02(+1.64%)
Sep 15, 2005
1.091
1.093
1.077
1.084
12,714
-0.01(-0.65%)
Sep 14, 2005
1.116
1.116
1.091
1.091
216,034
+0.01(+0.66%)
Sep 13, 2005
1.098
1.100
1.084
1.084
43,066
-0.01(-0.49%)
Sep 12, 2005
1.095
1.106
1.088
1.090
217,041
-0.01(-0.49%)
Sep 09, 2005
1.075
1.107
1.075
1.095
119,041
+0.03(+2.67%)
Sep 08, 2005
1.058
1.084
1.047
1.066
169,353
+0.01(+1.18%)
Sep 07, 2005
1.022
1.058
1.022
1.054
59,949
+0.01(+0.51%)
Sep 06, 2005
1.065
1.066
1.024
1.049
168,327
-0.02(-1.50%)
Sep 02, 2005
1.066
1.066
1.040
1.065
40,996
-0.00(-0.17%)
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
.