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 (%)
Sep 28, 2018
1.314
1.367
1.305
1.340
44,682
+0.02(+1.40%)
Sep 27, 2018
1.323
1.340
1.305
1.322
46,124
-0.02(-1.38%)
Sep 26, 2018
1.323
1.384
1.323
1.340
46,454
-0.01(-0.65%)
Sep 25, 2018
1.446
1.446
1.331
1.349
66,932
-0.10(-6.71%)
Sep 24, 2018
1.455
1.464
1.411
1.446
75,557
+0.00(+0.00%)
Sep 21, 2018
1.340
1.446
1.323
1.446
89,365
+0.12(+9.33%)
Sep 20, 2018
1.296
1.331
1.270
1.323
87,147
+0.05(+4.17%)
Sep 19, 2018
1.252
1.323
1.252
1.270
74,623
-0.01(-0.69%)
Sep 18, 2018
1.287
1.287
1.252
1.279
60,337
+0.03(+2.11%)
Sep 17, 2018
1.287
1.314
1.243
1.252
130,870
-0.06(-4.70%)
Sep 14, 2018
1.323
1.349
1.305
1.314
45,816
-0.01(-0.67%)
Sep 13, 2018
1.323
1.358
1.323
1.323
39,882
-0.01(-0.83%)
Sep 12, 2018
1.323
1.402
1.323
1.334
60,802
-0.01(-0.49%)
Sep 11, 2018
1.323
1.367
1.287
1.340
45,498
+0.03(+2.01%)
Sep 10, 2018
1.349
1.384
1.305
1.314
74,543
-0.06(-4.49%)
Sep 07, 2018
1.323
1.411
1.323
1.376
65,209
-0.03(-2.35%)
Sep 06, 2018
1.426
1.453
1.382
1.409
53,182
-0.04(-3.03%)
Sep 05, 2018
1.461
1.470
1.417
1.453
33,220
-0.02(-1.20%)
Sep 04, 2018
1.417
1.497
1.409
1.470
73,168
+0.04(+3.09%)
Aug 31, 2018
1.426
1.426
1.426
0
+0.00(+0.01%)
Aug 30, 2018
1.479
1.497
1.391
1.426
55,143
-0.03(-1.82%)
Aug 29, 2018
1.417
1.479
1.417
1.453
47,804
+0.02(+1.23%)
Aug 28, 2018
1.426
1.453
1.409
1.435
53,630
+0.03(+1.87%)
Aug 27, 2018
1.409
1.461
1.391
1.409
120,681
-0.03(-1.84%)
Aug 24, 2018
1.444
1.461
1.426
1.435
29,986
+0.01(+0.62%)
Aug 23, 2018
1.444
1.470
1.426
1.426
40,476
-0.02(-1.20%)
Aug 22, 2018
1.417
1.453
1.416
1.444
57,223
+0.03(+1.84%)
Aug 21, 2018
1.453
1.497
1.399
1.417
73,424
-0.02(-1.23%)
Aug 20, 2018
1.338
1.461
1.338
1.435
88,148
+0.07(+5.16%)
Aug 17, 2018
1.338
1.382
1.338
1.365
40,095
+0.03(+1.97%)
Aug 16, 2018
1.329
1.417
1.329
1.338
38,315
+0.01(+0.66%)
Aug 15, 2018
1.400
1.409
1.277
1.329
177,081
-0.04(-2.58%)
Aug 14, 2018
1.409
1.444
1.356
1.365
55,189
-0.06(-4.32%)
Aug 13, 2018
1.409
1.497
1.409
1.426
53,095
-0.01(-0.61%)
Aug 10, 2018
1.514
1.514
1.417
1.435
92,231
-0.07(-4.54%)
Aug 09, 2018
1.468
1.530
1.451
1.503
152,316
+0.04(+3.01%)
Aug 08, 2018
1.433
1.467
1.415
1.459
43,451
+0.03(+1.84%)
Aug 07, 2018
1.424
1.494
1.415
1.433
85,620
-0.03(-1.81%)
Aug 06, 2018
1.442
1.468
1.398
1.459
57,377
+0.04(+2.47%)
Aug 03, 2018
1.415
1.468
1.398
1.424
41,519
+0.03(+1.89%)
Aug 02, 2018
1.433
1.486
1.398
1.398
129,449
-0.04(-2.45%)
Aug 01, 2018
1.424
1.521
1.424
1.433
116,787
+0.00(+0.00%)
Jul 31, 2018
1.521
1.538
1.415
1.433
134,774
-0.10(-6.32%)
Jul 30, 2018
1.538
1.556
1.494
1.530
106,123
-0.04(-2.25%)
Jul 27, 2018
1.749
1.749
1.547
1.565
283,584
-0.17(-9.64%)
Jul 26, 2018
1.846
1.846
1.723
1.732
145,170
-0.11(-6.19%)
Jul 25, 2018
1.996
1.996
1.802
1.846
460,829
-0.18(-8.70%)
Jul 24, 2018
1.802
2.066
1.793
2.022
1,595,559
+0.29(+16.75%)
Jul 23, 2018
1.846
1.846
1.714
1.732
172,102
-0.12(-6.63%)
Jul 20, 2018
1.890
1.952
1.864
1.855
305,165
-0.02(-0.94%)
Jul 19, 2018
1.714
1.934
1.697
1.872
528,391
+0.16(+9.23%)
Jul 18, 2018
1.855
1.855
1.688
1.714
152,390
-0.11(-6.25%)
Jul 17, 2018
1.591
1.829
1.451
1.829
640,592
+0.24(+14.92%)
Jul 16, 2018
1.618
1.618
1.582
1.591
31,611
-0.01(-0.55%)
Jul 13, 2018
1.635
1.644
1.591
1.600
38,896
-0.04(-2.54%)
Jul 12, 2018
1.659
1.659
1.607
1.642
34,724
-0.03(-1.58%)
Jul 11, 2018
1.607
1.668
1.607
1.668
64,613
+0.04(+2.70%)
Jul 10, 2018
1.624
1.663
1.624
1.624
28,727
-0.02(-1.07%)
Jul 09, 2018
1.677
1.690
1.624
1.642
93,887
-0.02(-1.06%)
Jul 06, 2018
1.607
1.677
1.599
1.659
105,366
+0.06(+3.85%)
Jul 05, 2018
1.624
1.633
1.580
1.598
143,017
-0.02(-1.09%)
Jul 03, 2018
1.615
1.615
1.615
0
+0.03(+1.66%)
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
.