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 (%)
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%)
Oct 01, 2008
7.110
7.110
6.058
6.392
157,808
-0.75(-10.55%)
Sep 30, 2008
5.866
7.146
5.866
7.146
135,906
+1.28(+21.82%)
Sep 29, 2008
6.669
7.700
5.332
5.866
132,059
-1.15(-16.41%)
Sep 26, 2008
6.826
7.110
6.719
7.018
64,960
-0.13(-1.79%)
Sep 25, 2008
6.797
7.437
6.690
7.146
141,595
+0.35(+5.13%)
Sep 24, 2008
6.612
6.861
6.271
6.797
136,189
+0.18(+2.80%)
Sep 23, 2008
6.527
6.989
6.266
6.612
155,986
+0.01(+0.22%)
Sep 22, 2008
7.437
7.508
6.591
6.598
220,127
-1.01(-13.27%)
Sep 19, 2008
7.010
7.821
6.442
7.608
562,710
+1.66(+27.99%)
Sep 18, 2008
5.695
6.043
4.955
5.944
821,918
+0.26(+4.63%)
Sep 17, 2008
5.823
6.001
5.667
5.681
328,696
-0.23(-3.97%)
Sep 16, 2008
5.915
6.221
5.731
5.915
563,859
-0.18(-2.92%)
Sep 15, 2008
6.584
6.612
6.086
6.093
330,581
-0.80(-11.56%)
Sep 12, 2008
6.804
6.890
6.527
6.890
260,645
+0.01(+0.21%)
Sep 11, 2008
7.252
7.451
5.972
6.875
573,225
-0.60(-7.99%)
Sep 10, 2008
8.347
8.504
7.281
7.473
454,659
-0.69(-8.45%)
Sep 09, 2008
9.222
9.300
8.162
8.162
229,860
-1.19(-12.77%)
Sep 08, 2008
9.492
9.542
8.887
9.357
112,843
-0.03(-0.30%)
Sep 05, 2008
9.307
9.385
8.895
9.385
150,348
-0.03(-0.30%)
Sep 04, 2008
9.748
9.748
9.222
9.414
113,298
-0.49(-4.95%)
Sep 03, 2008
9.805
10.03
9.670
9.904
67,306
+0.02(+0.22%)
Sep 02, 2008
10.22
10.31
9.776
9.883
90,253
-0.18(-1.77%)
Aug 29, 2008
10.30
10.30
9.997
10.06
57,754
-0.16(-1.60%)
Aug 28, 2008
9.947
10.23
9.947
10.22
80,048
+0.21(+2.13%)
Aug 27, 2008
10.02
10.06
9.854
10.01
62,226
+0.01(+0.07%)
Aug 26, 2008
9.613
10.28
9.605
10.00
178,341
+0.36(+3.76%)
Aug 25, 2008
9.904
9.947
9.598
9.641
91,958
-0.37(-3.69%)
Aug 22, 2008
9.620
10.02
9.620
10.01
139,061
+0.26(+2.62%)
Aug 21, 2008
9.478
9.812
9.392
9.755
153,137
+0.17(+1.78%)
Aug 20, 2008
9.179
9.613
9.129
9.584
179,237
+0.40(+4.33%)
Aug 19, 2008
9.392
9.485
9.079
9.186
101,609
-0.29(-3.08%)
Aug 18, 2008
9.136
9.627
9.101
9.478
303,811
+0.36(+3.98%)
Aug 15, 2008
9.435
9.542
9.101
9.115
137,379
-0.16(-1.69%)
Aug 14, 2008
9.193
9.385
9.193
9.271
61,361
+0.04(+0.46%)
Aug 13, 2008
9.307
9.385
9.037
9.229
173,044
-0.15(-1.59%)
Aug 12, 2008
9.385
9.421
9.193
9.378
105,415
-0.04(-0.38%)
Aug 11, 2008
9.257
9.506
9.115
9.414
194,157
+0.13(+1.38%)
Aug 08, 2008
9.143
9.485
9.143
9.286
266,825
+0.08(+0.85%)
Aug 07, 2008
9.257
9.470
9.108
9.207
274,032
-0.18(-1.89%)
Aug 06, 2008
9.790
9.812
9.293
9.385
259,976
-0.47(-4.76%)
Aug 05, 2008
10.24
10.24
9.705
9.854
166,989
-0.24(-2.39%)
Aug 04, 2008
11.18
11.18
10.03
10.10
120,452
-0.55(-5.21%)
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
.