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 (%)
Aug 31, 2010
4.000
4.087
3.950
4.022
117,692
-0.01(-0.18%)
Aug 30, 2010
4.145
4.145
4.008
4.029
56,831
-0.11(-2.62%)
Aug 27, 2010
4.159
4.210
4.051
4.138
82,884
+0.01(+0.35%)
Aug 26, 2010
4.159
4.159
4.008
4.123
138,312
-0.04(-1.04%)
Aug 25, 2010
4.159
4.181
4.015
4.166
74,881
-0.01(-0.35%)
Aug 24, 2010
4.246
4.260
4.152
4.181
77,489
-0.11(-2.53%)
Aug 23, 2010
4.477
4.520
4.260
4.289
79,643
-0.19(-4.19%)
Aug 20, 2010
4.426
4.477
4.296
4.477
115,257
+0.05(+1.14%)
Aug 19, 2010
4.499
4.527
4.325
4.426
99,968
-0.10(-2.23%)
Aug 18, 2010
4.405
4.838
4.405
4.527
293,014
+0.09(+2.12%)
Aug 17, 2010
4.383
4.513
4.289
4.434
121,370
+0.06(+1.49%)
Aug 16, 2010
4.246
4.372
4.246
4.369
52,752
+0.10(+2.37%)
Aug 13, 2010
4.296
4.332
4.242
4.267
52,335
-0.04(-1.00%)
Aug 12, 2010
4.210
4.369
4.210
4.311
57,104
+0.03(+0.67%)
Aug 11, 2010
4.332
4.332
4.195
4.282
80,628
-0.09(-1.98%)
Aug 10, 2010
4.397
4.455
4.340
4.369
41,094
-0.10(-2.26%)
Aug 09, 2010
4.369
4.520
4.311
4.470
114,774
+0.15(+3.51%)
Aug 06, 2010
4.405
4.405
4.210
4.318
195,606
-0.09(-2.13%)
Aug 05, 2010
4.470
4.486
4.376
4.412
163,867
-0.12(-2.71%)
Aug 04, 2010
4.391
4.563
4.355
4.535
200,633
+0.17(+3.79%)
Aug 03, 2010
4.499
4.534
4.369
4.369
136,820
-0.13(-2.88%)
Aug 02, 2010
4.369
4.556
4.340
4.499
147,666
+0.16(+3.65%)
Jul 30, 2010
4.117
4.348
4.045
4.340
59,744
+0.17(+3.97%)
Jul 29, 2010
4.376
4.383
4.146
4.175
78,155
-0.14(-3.33%)
Jul 28, 2010
4.340
4.419
4.254
4.319
58,543
-0.06(-1.32%)
Jul 27, 2010
4.578
4.607
4.247
4.376
111,809
-0.13(-2.88%)
Jul 26, 2010
4.376
4.578
4.333
4.506
56,530
+0.11(+2.46%)
Jul 23, 2010
4.283
4.427
4.225
4.398
131,265
+0.12(+2.69%)
Jul 22, 2010
4.304
4.362
4.247
4.283
110,380
+0.03(+0.68%)
Jul 21, 2010
4.398
4.398
4.247
4.254
88,437
-0.07(-1.66%)
Jul 20, 2010
4.276
4.355
4.276
4.326
126,357
+0.01(+0.33%)
Jul 19, 2010
4.268
4.362
4.240
4.312
112,026
+0.04(+0.84%)
Jul 16, 2010
4.312
4.455
4.219
4.276
84,232
-0.11(-2.46%)
Jul 15, 2010
4.448
4.477
4.290
4.383
125,176
-0.08(-1.77%)
Jul 14, 2010
4.398
4.556
4.376
4.463
144,550
+0.01(+0.24%)
Jul 13, 2010
4.499
4.568
4.283
4.452
145,097
+0.00(+0.08%)
Jul 12, 2010
4.556
4.578
4.362
4.448
150,375
-0.13(-2.83%)
Jul 09, 2010
4.052
4.650
4.009
4.578
216,696
+0.49(+12.07%)
Jul 08, 2010
4.096
4.175
3.980
4.085
58,011
+0.03(+0.62%)
Jul 07, 2010
3.895
4.088
3.895
4.060
98,187
+0.17(+4.43%)
Jul 06, 2010
4.002
4.114
3.844
3.887
126,851
-0.05(-1.28%)
Jul 02, 2010
3.887
3.938
3.773
3.938
126,751
+0.07(+1.86%)
Jul 01, 2010
3.981
4.067
3.837
3.866
153,642
-0.11(-2.88%)
Jun 30, 2010
3.995
4.087
3.938
3.981
91,545
+0.01(+0.18%)
Jun 29, 2010
4.217
4.217
3.938
3.974
171,047
+0.11(+2.97%)
Jun 25, 2010
4.031
4.117
3.852
3.859
3,203,606
-0.14(-3.58%)
Jun 24, 2010
3.974
4.103
3.909
4.002
196,295
-0.02(-0.53%)
Jun 23, 2010
4.138
4.167
3.959
4.024
142,245
-0.13(-3.11%)
Jun 22, 2010
4.103
4.225
4.052
4.153
218,713
+0.05(+1.22%)
Jun 21, 2010
4.260
4.418
4.038
4.103
618,775
-0.12(-2.89%)
Jun 18, 2010
4.361
4.461
4.189
4.225
351,650
-0.10(-2.32%)
Jun 17, 2010
4.325
4.382
4.303
4.325
92,567
+0.01(+0.17%)
Jun 16, 2010
4.418
4.447
4.268
4.318
146,242
-0.16(-3.53%)
Jun 15, 2010
4.361
4.511
4.339
4.476
225,563
+0.14(+3.14%)
Jun 14, 2010
4.626
4.676
4.303
4.339
168,303
-0.21(-4.57%)
Jun 11, 2010
4.275
4.576
4.275
4.547
146,574
+0.18(+4.11%)
Jun 10, 2010
4.246
4.375
4.246
4.368
185,446
+0.15(+3.57%)
Jun 09, 2010
4.360
4.396
4.189
4.217
118,037
-0.11(-2.64%)
Jun 08, 2010
4.482
4.482
4.225
4.332
147,747
-0.13(-2.88%)
Jun 07, 2010
4.646
4.725
4.446
4.460
179,593
-0.19(-4.00%)
Jun 04, 2010
4.646
4.746
4.646
4.646
262,016
-0.14(-2.99%)
Jun 03, 2010
4.782
4.825
4.725
4.789
130,422
+0.01(+0.15%)
Jun 02, 2010
4.775
4.811
4.668
4.782
167,064
+0.04(+0.75%)
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
.