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 (%)
Dec 31, 2008
3.591
3.598
3.406
3.477
107,706
-0.12(-3.36%)
Dec 30, 2008
3.071
3.605
3.041
3.598
170,414
+0.53(+17.13%)
Dec 29, 2008
2.972
3.157
2.880
3.071
123,177
+0.10(+3.35%)
Dec 26, 2008
3.015
3.050
2.944
2.972
34,627
-0.04(-1.18%)
Dec 24, 2008
3.043
3.093
2.929
3.008
49,948
-0.04(-1.17%)
Dec 23, 2008
3.121
3.135
2.936
3.043
49,178
-0.03(-0.93%)
Dec 22, 2008
3.128
3.199
2.844
3.071
108,784
-0.06(-1.82%)
Dec 19, 2008
3.505
3.555
3.128
3.128
189,311
-0.16(-4.76%)
Dec 18, 2008
3.619
3.811
3.242
3.285
118,415
-0.34(-9.41%)
Dec 17, 2008
3.591
3.804
3.484
3.626
114,144
-0.07(-1.92%)
Dec 16, 2008
3.391
3.768
3.313
3.697
126,128
+0.37(+11.11%)
Dec 15, 2008
3.512
3.555
3.299
3.327
49,536
-0.17(-4.88%)
Dec 12, 2008
3.271
3.527
3.271
3.498
71,364
+0.16(+4.68%)
Dec 11, 2008
3.647
3.683
3.278
3.342
124,725
-0.23(-6.56%)
Dec 10, 2008
3.726
4.038
3.534
3.576
109,177
-0.11(-2.90%)
Dec 09, 2008
3.818
4.124
3.662
3.683
116,879
-0.28(-7.17%)
Dec 08, 2008
3.783
4.031
3.712
3.967
104,286
+0.31(+8.35%)
Dec 05, 2008
3.292
3.697
3.292
3.662
178,777
+0.29(+8.65%)
Dec 04, 2008
3.399
3.598
3.356
3.370
126,357
-0.12(-3.46%)
Dec 03, 2008
3.427
3.555
3.413
3.491
205,607
+0.01(+0.20%)
Dec 02, 2008
3.192
3.491
3.121
3.484
107,000
+0.36(+11.36%)
Dec 01, 2008
3.427
3.555
3.128
3.128
178,729
-0.43(-12.18%)
Nov 28, 2008
3.256
3.562
3.256
3.562
67,800
+0.19(+5.70%)
Nov 26, 2008
2.631
3.441
2.631
3.370
199,351
+0.67(+24.74%)
Nov 25, 2008
2.922
2.958
2.524
2.702
98,079
-0.16(-5.47%)
Nov 24, 2008
2.439
3.100
2.439
2.858
182,354
+0.54(+23.31%)
Nov 21, 2008
2.169
2.339
2.097
2.318
210,417
+0.24(+11.64%)
Nov 20, 2008
2.346
2.417
2.062
2.076
150,899
-0.33(-13.86%)
Nov 19, 2008
2.737
2.787
2.389
2.410
97,782
-0.33(-11.95%)
Nov 18, 2008
2.744
3.029
2.624
2.737
85,470
+0.06(+2.39%)
Nov 17, 2008
2.951
3.235
2.666
2.673
54,585
-0.33(-10.90%)
Nov 14, 2008
3.278
3.365
2.922
3.000
93,367
-0.24(-7.46%)
Nov 13, 2008
2.673
3.292
2.510
3.242
233,779
+0.53(+19.37%)
Nov 12, 2008
3.057
3.064
2.702
2.716
275,787
-0.38(-12.39%)
Nov 11, 2008
3.249
3.505
3.022
3.100
208,448
-0.19(-5.83%)
Nov 10, 2008
4.124
4.259
3.242
3.292
252,398
-0.70(-17.62%)
Nov 07, 2008
4.422
4.757
3.605
3.996
371,165
-0.38(-8.62%)
Nov 06, 2008
4.465
4.714
4.280
4.373
83,588
-0.14(-3.15%)
Nov 05, 2008
5.020
5.325
4.458
4.515
151,760
-0.61(-11.93%)
Nov 04, 2008
5.261
5.361
5.105
5.126
290,589
+0.04(+0.70%)
Nov 03, 2008
5.133
5.155
4.949
5.091
81,616
-0.04(-0.69%)
Oct 31, 2008
5.176
5.261
4.927
5.126
164,074
-0.01(-0.14%)
Oct 30, 2008
4.906
5.155
4.892
5.133
88,807
+0.22(+4.49%)
Oct 29, 2008
5.276
5.276
4.828
4.913
121,965
-0.28(-5.34%)
Oct 28, 2008
5.148
5.254
4.828
5.190
203,095
+0.25(+5.04%)
Oct 27, 2008
5.162
5.297
4.920
4.941
184,411
-0.41(-7.58%)
Oct 24, 2008
5.013
5.539
4.621
5.347
132,816
-0.05(-0.92%)
Oct 23, 2008
6.129
6.136
5.332
5.396
152,822
-0.71(-11.64%)
Oct 22, 2008
5.802
6.328
5.688
6.107
343,612
+0.06(+0.94%)
Oct 21, 2008
6.164
6.541
5.752
6.051
198,866
-0.26(-4.17%)
Oct 20, 2008
5.674
6.328
5.268
6.314
283,772
+0.80(+14.43%)
Oct 17, 2008
5.304
6.355
4.984
5.517
211,522
-0.14(-2.39%)
Oct 16, 2008
4.913
5.731
4.287
5.652
230,364
+0.85(+17.78%)
Oct 15, 2008
4.764
4.920
4.742
4.799
97,127
+0.00(+0.00%)
Oct 14, 2008
5.332
5.446
4.657
4.799
187,258
-0.33(-6.38%)
Oct 13, 2008
4.700
5.126
4.380
5.126
247,952
+1.00(+24.10%)
Oct 10, 2008
3.185
4.131
2.737
4.131
412,623
+0.82(+24.68%)
Oct 09, 2008
4.486
4.536
3.306
3.313
236,755
-1.16(-25.91%)
Oct 08, 2008
4.579
4.828
4.252
4.472
224,333
-0.22(-4.70%)
Oct 07, 2008
4.757
5.553
4.565
4.693
142,275
-0.41(-7.95%)
Oct 06, 2008
5.681
5.688
4.927
5.098
196,196
-0.66(-11.48%)
Oct 03, 2008
6.250
6.406
5.759
5.759
148,711
-0.31(-5.15%)
Oct 02, 2008
6.399
6.648
6.043
6.072
151,920
-0.32(-5.01%)
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
.