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 (%)
Feb 27, 2009
2.894
3.000
2.737
2.737
83,436
-0.23(-7.67%)
Feb 26, 2009
2.986
3.107
2.965
2.965
72,882
-0.01(-0.48%)
Feb 25, 2009
3.121
3.121
2.922
2.979
66,105
-0.21(-6.47%)
Feb 24, 2009
3.079
3.192
2.972
3.185
109,093
+0.12(+3.94%)
Feb 23, 2009
3.377
3.377
2.986
3.064
148,702
-0.31(-9.07%)
Feb 20, 2009
3.050
3.413
3.050
3.370
199,935
+0.26(+8.22%)
Feb 19, 2009
3.171
3.171
3.031
3.114
155,725
+0.01(+0.46%)
Feb 18, 2009
3.100
3.185
3.057
3.100
90,205
-0.04(-1.36%)
Feb 17, 2009
3.171
3.171
3.036
3.143
64,128
-0.06(-2.00%)
Feb 13, 2009
3.391
3.391
3.121
3.207
132,947
-0.18(-5.45%)
Feb 12, 2009
3.249
3.726
3.242
3.391
68,104
-0.15(-4.22%)
Feb 11, 2009
3.569
3.647
3.463
3.541
50,477
-0.01(-0.20%)
Feb 10, 2009
3.740
3.783
3.541
3.548
136,019
-0.24(-6.38%)
Feb 09, 2009
3.768
3.811
3.605
3.790
95,880
-0.04(-1.11%)
Feb 06, 2009
3.655
3.846
3.576
3.832
78,743
+0.10(+2.67%)
Feb 05, 2009
3.406
3.747
3.406
3.733
85,651
+0.01(+0.19%)
Feb 04, 2009
4.181
4.181
3.726
3.726
96,274
-0.50(-11.78%)
Feb 03, 2009
4.138
4.266
4.095
4.223
278,107
+0.16(+3.85%)
Feb 02, 2009
3.534
4.088
3.534
4.067
288,745
+0.52(+14.63%)
Jan 30, 2009
3.861
3.861
3.548
3.548
51,870
-0.23(-6.20%)
Jan 29, 2009
4.067
4.067
3.775
3.783
41,896
-0.36(-8.59%)
Jan 28, 2009
3.918
4.195
3.918
4.138
104,176
+0.31(+8.18%)
Jan 27, 2009
3.918
3.946
3.775
3.825
60,620
-0.06(-1.65%)
Jan 26, 2009
4.138
4.309
3.846
3.889
102,573
-0.25(-6.01%)
Jan 23, 2009
4.017
4.387
4.003
4.138
52,458
-0.06(-1.52%)
Jan 22, 2009
4.131
4.408
3.975
4.202
134,256
-0.06(-1.34%)
Jan 21, 2009
3.797
4.266
3.583
4.259
120,598
+0.63(+17.45%)
Jan 20, 2009
3.719
3.839
3.555
3.626
95,149
-0.17(-4.49%)
Jan 16, 2009
3.768
3.932
3.548
3.797
99,637
+0.02(+0.56%)
Jan 15, 2009
3.726
3.868
3.420
3.775
96,781
+0.04(+1.14%)
Jan 14, 2009
3.875
3.875
3.711
3.733
52,313
-0.08(-2.05%)
Jan 13, 2009
3.733
3.953
3.733
3.811
44,462
+0.08(+2.10%)
Jan 12, 2009
3.733
3.839
3.655
3.733
99,094
-0.02(-0.57%)
Jan 09, 2009
3.982
3.982
3.733
3.754
70,290
-0.23(-5.88%)
Jan 08, 2009
3.669
4.053
3.669
3.989
175,397
+0.25(+6.65%)
Jan 07, 2009
3.989
4.031
3.733
3.740
178,338
-0.36(-8.68%)
Jan 06, 2009
4.252
4.252
3.923
4.095
229,222
+0.08(+1.95%)
Jan 05, 2009
3.839
4.159
3.775
4.017
481,856
+0.23(+6.20%)
Jan 02, 2009
3.498
3.868
3.432
3.783
211,394
+0.31(+8.79%)
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%)
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
.