FinData: Historical Data for NASDAQ, GROW - U.S. Global Investors Inc.

Thursday, 25 April 2024

U.S. Global Investors Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.690	2.880	2.680	2.750	30,500
13/10/22	2.650	2.750	2.640	2.700	31,200
12/10/22	2.820	2.820	2.710	2.710	11,600
11/10/22	2.850	2.850	2.715	2.750	28,600
10/10/22	2.850	2.870	2.810	2.852	22,800
07/10/22	3.040	3.073	2.800	2.860	53,400
06/10/22	3.110	3.120	3.040	3.040	12,200
05/10/22	3.120	3.140	3.000	3.030	9,900
04/10/22	3.000	3.110	3.000	3.080	31,700
03/10/22	2.860	3.040	2.860	3.010	43,300
30/09/22	2.840	2.895	2.840	2.870	23,800
29/09/22	2.850	2.910	2.830	2.850	13,900
28/09/22	2.920	2.930	2.880	2.890	22,900
26/09/22	2.850	2.940	2.850	2.860	15,000
23/09/22	2.950	2.960	2.890	2.910	57,300
22/09/22	3.024	3.055	2.950	2.980	11,200
21/09/22	3.060	3.090	3.000	3.020	31,400
20/09/22	3.110	3.150	3.000	3.080	26,100
19/09/22	3.000	3.170	2.830	3.130	49,800
16/09/22	3.280	3.280	3.060	3.070	82,100
15/09/22	3.190	3.250	3.160	3.220	46,500
14/09/22	3.170	3.280	3.090	3.190	73,700
13/09/22	3.580	3.580	3.100	3.180	155,500
12/09/22	3.600	3.747	3.600	3.600	30,500
09/09/22	3.620	3.740	3.600	3.640	34,400
08/09/22	3.600	3.740	3.600	3.740	22,900
07/09/22	3.640	3.660	3.580	3.660	18,900
06/09/22	3.760	3.760	3.630	3.650	34,300
02/09/22	3.770	3.940	3.731	3.760	42,900
01/09/22	3.750	3.780	3.730	3.750	27,000
31/08/22	3.855	3.855	3.760	3.780	19,200
30/08/22	3.870	3.880	3.750	3.850	49,900
29/08/22	3.940	3.952	3.890	3.890	21,200
26/08/22	4.040	4.040	3.950	3.990	24,000
25/08/22	4.020	4.077	3.960	3.990	16,000
24/08/22	3.985	4.040	3.946	4.010	35,600
23/08/22	4.100	4.103	3.920	3.970	48,700
22/08/22	4.180	4.250	4.000	4.010	36,700
19/08/22	4.190	4.295	4.155	4.180	12,100
18/08/22	4.281	4.320	4.190	4.240	21,900
17/08/22	4.240	4.280	4.150	4.260	14,100
16/08/22	4.330	4.345	4.230	4.250	23,300
15/08/22	4.220	4.340	4.190	4.320	12,300

Global Indices

No news available...

Currencies