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 28, 2021
5.746
5.893
5.672
5.727
172,512
-0.03(-0.48%)
May 27, 2021
5.810
5.879
5.681
5.755
194,657
+0.05(+0.81%)
May 26, 2021
5.460
5.727
5.433
5.709
198,659
+0.29(+5.44%)
May 25, 2021
5.497
5.626
5.396
5.414
120,970
-0.08(-1.51%)
May 24, 2021
5.736
5.736
5.396
5.497
317,168
-0.27(-4.63%)
May 21, 2021
5.764
5.876
5.609
5.764
177,409
-0.01(-0.16%)
May 20, 2021
5.515
5.773
5.442
5.773
336,649
+0.34(+6.27%)
May 19, 2021
5.525
5.575
5.239
5.433
401,236
-0.26(-4.53%)
May 18, 2021
5.690
5.801
5.635
5.690
511,486
+0.00(+0.00%)
May 17, 2021
5.801
5.884
5.515
5.690
325,447
-0.19(-3.29%)
May 14, 2021
5.810
6.096
5.672
5.884
453,150
+0.12(+2.08%)
May 13, 2021
6.132
6.169
5.718
5.764
314,479
-0.25(-4.13%)
May 12, 2021
6.280
6.326
5.976
6.013
236,863
-0.32(-5.09%)
May 11, 2021
5.976
6.390
5.847
6.335
313,888
+0.07(+1.18%)
May 10, 2021
6.924
7.045
6.077
6.261
721,947
-0.53(-7.86%)
May 07, 2021
6.666
6.924
6.657
6.795
267,122
+0.19(+2.86%)
May 06, 2021
6.947
6.975
6.514
6.607
386,540
-0.36(-5.15%)
May 05, 2021
7.297
7.343
6.772
6.965
483,870
-0.24(-3.32%)
May 04, 2021
7.380
7.398
6.910
7.205
415,606
-0.33(-4.40%)
May 03, 2021
6.947
7.748
6.735
7.536
704,605
+0.69(+10.08%)
Apr 30, 2021
6.846
7.094
6.662
6.846
281,587
-0.02(-0.27%)
Apr 29, 2021
7.131
7.149
6.634
6.864
285,104
-0.19(-2.74%)
Apr 28, 2021
7.039
7.195
6.910
7.057
351,683
+0.00(+0.00%)
Apr 27, 2021
7.287
7.444
6.910
7.057
365,580
-0.19(-2.66%)
Apr 26, 2021
7.343
7.803
7.232
7.251
425,871
+0.02(+0.25%)
Apr 23, 2021
7.076
7.306
6.689
7.232
407,981
+0.06(+0.77%)
Apr 22, 2021
6.965
7.435
6.791
7.177
448,324
+0.22(+3.17%)
Apr 21, 2021
6.634
7.085
6.505
6.956
325,424
+0.29(+4.28%)
Apr 20, 2021
6.910
7.011
6.395
6.671
538,241
-0.35(-4.98%)
Apr 19, 2021
7.398
7.407
6.809
7.021
644,288
-0.45(-6.03%)
Apr 16, 2021
7.481
8.189
7.453
7.472
480,688
-0.38(-4.81%)
Apr 15, 2021
9.045
9.063
7.462
7.849
1,349,079
-0.92(-10.49%)
Apr 14, 2021
10.31
10.36
8.594
8.769
926,029
-1.16(-11.68%)
Apr 13, 2021
9.128
10.45
9.063
9.928
917,377
+0.75(+8.12%)
Apr 12, 2021
11.32
11.32
9.082
9.183
1,091,897
-1.71(-15.71%)
Apr 09, 2021
9.873
11.86
9.661
10.89
1,862,327
+0.92(+9.17%)
Apr 08, 2021
9.675
10.31
8.986
9.979
1,067,770
+0.54(+5.75%)
Apr 07, 2021
8.241
9.464
8.195
9.436
1,024,919
+1.16(+14.00%)
Apr 06, 2021
8.415
8.627
7.643
8.277
766,326
+0.08(+1.01%)
Apr 05, 2021
6.990
8.737
6.944
8.195
1,968,950
+1.65(+25.14%)
Apr 01, 2021
6.484
6.695
6.337
6.548
132,541
+0.13(+2.01%)
Mar 31, 2021
6.401
6.567
6.171
6.420
163,567
+0.06(+0.87%)
Mar 30, 2021
6.236
6.466
6.162
6.364
77,376
+0.13(+2.06%)
Mar 29, 2021
6.539
6.585
6.236
6.236
131,597
-0.29(-4.51%)
Mar 26, 2021
6.824
6.824
6.410
6.530
159,614
-0.16(-2.34%)
Mar 25, 2021
6.135
6.824
6.033
6.686
171,670
+0.28(+4.30%)
Mar 24, 2021
6.723
6.889
6.328
6.410
297,969
-0.27(-3.99%)
Mar 23, 2021
7.220
7.956
6.659
6.677
511,905
-0.57(-7.87%)
Mar 22, 2021
7.063
7.330
6.889
7.247
193,788
+0.20(+2.87%)
Mar 19, 2021
6.981
7.118
6.815
7.045
117,210
-0.05(-0.65%)
Mar 18, 2021
7.220
7.349
6.999
7.091
162,173
-0.17(-2.41%)
Mar 17, 2021
7.174
7.284
6.751
7.266
408,537
+0.06(+0.89%)
Mar 16, 2021
6.990
7.376
6.981
7.201
359,652
+0.28(+3.98%)
Mar 15, 2021
6.493
6.959
6.493
6.925
162,364
+0.42(+6.51%)
Mar 12, 2021
6.447
6.633
6.420
6.502
112,861
-0.09(-1.33%)
Mar 11, 2021
6.424
6.617
6.342
6.590
202,872
+0.34(+5.44%)
Mar 10, 2021
6.075
6.342
5.992
6.250
139,980
+0.27(+4.45%)
Mar 09, 2021
5.956
6.222
5.882
5.983
163,554
+0.14(+2.36%)
Mar 08, 2021
5.882
6.158
5.761
5.845
187,556
-0.02(-0.31%)
Mar 05, 2021
5.864
6.185
5.349
5.864
252,319
+0.00(+0.00%)
Mar 04, 2021
6.434
6.507
5.735
5.864
625,441
-0.69(-10.52%)
Mar 03, 2021
6.663
6.783
6.443
6.553
174,356
-0.07(-1.11%)
Mar 02, 2021
6.755
6.792
6.479
6.627
152,256
-0.01(-0.14%)
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
.