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 (%)
Jul 31, 2009
9.074
9.081
8.784
8.819
171,897
-0.27(-2.96%)
Jul 30, 2009
8.791
9.287
8.791
9.089
163,168
+0.30(+3.47%)
Jul 29, 2009
8.897
8.954
8.550
8.784
111,238
-0.21(-2.36%)
Jul 28, 2009
9.025
9.039
8.684
8.996
167,011
+0.13(+1.52%)
Jul 27, 2009
8.734
8.933
8.507
8.862
297,770
+0.17(+1.96%)
Jul 24, 2009
8.358
9.018
8.032
8.692
441,128
+0.26(+3.11%)
Jul 23, 2009
8.032
8.684
7.790
8.429
318,326
+0.45(+5.59%)
Jul 22, 2009
7.699
8.450
7.515
7.983
301,015
+0.06(+0.72%)
Jul 21, 2009
8.330
8.571
7.621
7.926
378,576
-0.19(-2.36%)
Jul 20, 2009
8.904
9.003
7.869
8.117
852,318
-0.39(-4.58%)
Jul 17, 2009
6.260
8.649
5.990
8.507
1,713,149
+2.26(+36.21%)
Jul 16, 2009
6.338
6.338
6.076
6.246
123,403
-0.03(-0.45%)
Jul 15, 2009
5.955
6.274
5.859
6.274
193,030
+0.44(+7.53%)
Jul 14, 2009
5.820
6.019
5.629
5.835
81,472
+0.03(+0.49%)
Jul 13, 2009
5.650
5.813
5.601
5.806
92,468
+0.17(+3.02%)
Jul 10, 2009
5.473
5.657
5.438
5.636
95,595
+0.16(+2.98%)
Jul 09, 2009
5.671
5.778
5.459
5.473
111,667
-0.07(-1.28%)
Jul 08, 2009
5.700
5.792
5.494
5.544
131,755
-0.15(-2.62%)
Jul 07, 2009
6.019
6.019
5.657
5.693
125,371
-0.34(-5.64%)
Jul 06, 2009
6.026
6.068
5.636
6.033
157,841
-0.10(-1.62%)
Jul 02, 2009
6.572
6.650
6.090
6.132
158,183
-0.60(-8.85%)
Jul 01, 2009
6.735
7.061
6.580
6.728
193,249
+0.16(+2.48%)
Jun 30, 2009
6.451
6.728
6.380
6.565
286,649
+0.10(+1.54%)
Jun 29, 2009
6.728
6.796
6.416
6.465
236,796
-0.33(-4.90%)
Jun 26, 2009
6.239
6.898
6.125
6.799
675,479
+0.60(+9.60%)
Jun 25, 2009
5.905
6.216
5.636
6.203
308,516
+0.54(+9.51%)
Jun 24, 2009
5.601
5.920
5.565
5.664
110,000
+0.06(+1.14%)
Jun 23, 2009
5.565
5.785
5.459
5.601
142,159
+0.09(+1.54%)
Jun 22, 2009
5.983
5.983
5.494
5.516
188,911
-0.40(-6.83%)
Jun 19, 2009
5.998
6.196
5.785
5.920
258,964
+0.02(+0.36%)
Jun 18, 2009
6.040
6.097
5.778
5.898
137,703
-0.17(-2.80%)
Jun 17, 2009
5.735
6.338
5.608
6.068
521,026
+0.35(+6.20%)
Jun 16, 2009
5.856
6.012
5.671
5.714
442,672
-0.04(-0.74%)
Jun 15, 2009
6.203
6.203
5.693
5.757
361,026
-0.49(-7.83%)
Jun 12, 2009
6.785
6.862
6.132
6.246
667,047
-0.62(-9.08%)
Jun 11, 2009
7.132
7.153
6.806
6.870
315,653
-0.04(-0.62%)
Jun 10, 2009
7.018
7.259
6.735
6.912
347,270
-0.04(-0.51%)
Jun 09, 2009
7.345
7.415
6.912
6.948
173,839
-0.11(-1.61%)
Jun 08, 2009
7.337
7.472
7.018
7.061
350,902
-0.45(-6.04%)
Jun 05, 2009
7.720
7.720
6.848
7.515
452,968
+0.28(+3.92%)
Jun 04, 2009
6.501
7.231
6.444
7.231
716,123
+0.82(+12.83%)
Jun 03, 2009
6.161
6.522
6.026
6.409
423,680
+0.33(+5.36%)
Jun 02, 2009
6.451
6.806
6.033
6.083
647,417
-0.30(-4.67%)
Jun 01, 2009
5.388
6.714
5.140
6.380
1,421,163
+1.56(+32.43%)
May 29, 2009
3.984
4.963
3.835
4.818
865,875
+0.93(+24.01%)
May 28, 2009
3.644
3.899
3.573
3.885
98,341
+0.23(+6.41%)
May 27, 2009
3.885
3.949
3.637
3.651
70,569
-0.24(-6.19%)
May 26, 2009
3.580
3.892
3.580
3.892
56,634
+0.28(+7.65%)
May 22, 2009
3.701
3.757
3.616
3.616
23,773
-0.06(-1.54%)
May 21, 2009
3.793
3.928
3.545
3.672
80,818
-0.18(-4.78%)
May 20, 2009
3.892
3.998
3.821
3.857
80,670
+0.02(+0.55%)
May 19, 2009
3.842
3.956
3.807
3.835
31,217
-0.06(-1.64%)
May 18, 2009
3.538
3.899
3.367
3.899
109,196
+0.43(+12.47%)
May 15, 2009
3.580
3.594
3.367
3.467
86,469
-0.11(-3.17%)
May 14, 2009
3.516
3.665
3.467
3.580
102,390
+0.08(+2.23%)
May 13, 2009
3.623
3.701
3.474
3.502
121,169
-0.21(-5.54%)
May 12, 2009
3.807
3.828
3.601
3.708
92,354
-0.07(-1.88%)
May 11, 2009
3.899
3.899
3.764
3.779
62,455
-0.29(-7.14%)
May 08, 2009
3.949
4.098
3.949
4.069
110,372
+0.16(+3.99%)
May 07, 2009
3.871
4.041
3.630
3.913
118,118
+0.04(+1.10%)
May 06, 2009
4.062
4.069
3.821
3.871
145,641
-0.04(-1.09%)
May 05, 2009
3.991
3.991
3.899
3.913
145,834
-0.07(-1.78%)
May 04, 2009
3.970
4.062
3.850
3.984
110,038
+0.14(+3.69%)
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
.