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
UNCHANGED
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 (%)
May 30, 2008
10.48
10.95
10.40
10.71
565,046
+0.35(+3.35%)
May 29, 2008
10.56
10.81
10.14
10.36
494,914
-0.26(-2.40%)
May 28, 2008
9.216
10.69
9.185
10.61
591,257
+1.40(+15.24%)
May 27, 2008
9.004
9.216
9.004
9.209
232,553
+0.21(+2.28%)
May 26, 2008
8.926
9.152
8.926
9.004
176,562
+0.00(+0.00%)
May 23, 2008
8.926
9.152
8.926
9.004
176,562
+0.06(+0.71%)
May 22, 2008
8.989
9.096
8.904
8.940
258,027
-0.03(-0.32%)
May 21, 2008
9.032
9.089
8.883
8.968
478,423
-0.04(-0.47%)
May 20, 2008
8.933
9.110
8.933
9.011
264,610
+0.04(+0.47%)
May 19, 2008
9.039
9.131
8.897
8.968
191,251
-0.07(-0.78%)
May 16, 2008
9.167
9.250
8.940
9.039
193,776
-0.09(-0.93%)
May 15, 2008
9.089
9.216
9.082
9.124
176,929
+0.11(+1.26%)
May 14, 2008
9.075
9.266
8.989
9.011
127,035
-0.06(-0.70%)
May 13, 2008
9.152
9.273
9.039
9.075
71,916
-0.06(-0.70%)
May 12, 2008
9.089
9.386
9.089
9.138
120,258
+0.08(+0.86%)
May 09, 2008
9.216
9.358
8.912
9.060
323,840
-0.60(-6.24%)
May 08, 2008
9.422
9.833
9.422
9.663
159,584
+0.30(+3.18%)
May 07, 2008
9.925
10.10
9.358
9.365
159,164
-0.51(-5.17%)
May 06, 2008
9.698
10.10
9.691
9.876
175,510
+0.28(+2.88%)
May 05, 2008
9.564
9.819
9.443
9.599
145,301
+0.13(+1.35%)
May 02, 2008
9.748
9.925
9.457
9.472
153,559
-0.28(-2.84%)
May 01, 2008
9.174
9.748
9.156
9.748
190,092
+0.55(+6.01%)
Apr 30, 2008
9.365
9.415
9.089
9.195
148,120
-0.13(-1.37%)
Apr 29, 2008
9.408
9.571
9.273
9.323
99,418
-0.13(-1.35%)
Apr 28, 2008
9.500
9.535
9.344
9.450
102,404
+0.06(+0.60%)
Apr 25, 2008
9.429
9.571
9.231
9.394
95,675
-0.06(-0.60%)
Apr 24, 2008
9.287
9.472
9.138
9.450
127,479
+0.14(+1.52%)
Apr 23, 2008
8.975
9.351
8.975
9.308
119,539
+0.37(+4.12%)
Apr 22, 2008
9.039
9.188
8.848
8.940
147,356
-0.19(-2.10%)
Apr 21, 2008
9.124
9.280
8.997
9.131
101,861
-0.14(-1.53%)
Apr 18, 2008
9.046
9.308
8.933
9.273
183,899
+0.41(+4.64%)
Apr 17, 2008
9.294
9.316
8.798
8.862
321,981
-0.45(-4.80%)
Apr 16, 2008
9.238
9.365
9.124
9.308
107,320
+0.28(+3.14%)
Apr 15, 2008
9.046
9.131
8.968
9.025
86,188
+0.06(+0.63%)
Apr 14, 2008
9.167
9.464
8.883
8.968
138,222
-0.26(-2.77%)
Apr 11, 2008
9.386
9.564
9.131
9.223
155,684
-0.27(-2.84%)
Apr 10, 2008
9.464
9.599
9.308
9.493
95,069
+0.04(+0.45%)
Apr 09, 2008
9.620
9.663
9.437
9.450
184,132
-0.17(-1.77%)
Apr 08, 2008
9.684
9.844
9.585
9.620
95,831
-0.06(-0.59%)
Apr 07, 2008
9.677
9.961
9.677
9.677
114,516
+0.04(+0.37%)
Apr 04, 2008
9.854
9.996
9.642
9.642
135,137
-0.21(-2.16%)
Apr 03, 2008
9.961
10.15
9.826
9.854
80,360
-0.30(-2.93%)
Apr 02, 2008
10.12
10.21
9.996
10.15
77,804
+0.14(+1.42%)
Apr 01, 2008
9.939
10.07
9.840
10.01
106,442
+0.41(+4.28%)
Mar 31, 2008
9.741
10.22
9.571
9.599
105,026
-0.23(-2.31%)
Mar 28, 2008
10.49
10.49
9.812
9.826
66,692
-0.26(-2.53%)
Mar 27, 2008
10.27
10.56
10.03
10.08
77,101
-0.23(-2.27%)
Mar 26, 2008
10.60
10.63
10.24
10.32
58,362
-0.31(-2.93%)
Mar 25, 2008
10.39
10.63
10.23
10.63
107,018
+0.26(+2.53%)
Mar 24, 2008
10.10
10.60
10.10
10.36
202,694
+0.40(+4.06%)
Mar 21, 2008
9.564
9.961
9.025
9.961
482,271
+0.00(+0.00%)
Mar 20, 2008
9.564
9.961
9.025
9.961
482,271
+0.84(+9.17%)
Mar 19, 2008
9.443
9.691
9.096
9.124
234,280
-0.26(-2.79%)
Mar 18, 2008
9.535
9.698
9.245
9.386
281,655
+0.46(+5.16%)
Mar 17, 2008
9.464
9.748
8.727
8.926
456,940
-1.01(-10.14%)
Mar 14, 2008
10.31
10.37
9.755
9.932
199,310
-0.35(-3.45%)
Mar 13, 2008
10.13
10.35
9.805
10.29
521,264
+0.26(+2.54%)
Mar 12, 2008
9.911
10.46
9.713
10.03
246,811
+0.33(+3.36%)
Mar 11, 2008
9.316
9.734
8.883
9.705
571,646
+0.25(+2.62%)
Mar 10, 2008
10.13
10.53
9.314
9.457
313,025
-1.06(-10.11%)
Mar 07, 2008
10.63
10.84
10.10
10.52
262,623
-0.22(-2.05%)
Mar 06, 2008
11.59
11.63
10.67
10.74
361,786
-0.89(-7.68%)
Mar 05, 2008
11.80
11.87
11.49
11.63
183,321
-0.09(-0.73%)
Mar 04, 2008
11.82
12.00
11.49
11.72
242,804
-0.29(-2.42%)
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
.