U.S. markets closed

U.S. Global Investors, Inc. (GROW)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.6900+0.0100 (+0.37%)
Al cierre: 04:00PM EDT
2.7400 +0.05 (+1.86%)
Fuera de horario: 05:11PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242.67002.74002.66002.69002.690014,302
01 may 20242.69002.72002.66002.66002.66008,900
30 abr 20242.75002.75002.65002.67002.670022,700
29 abr 20242.69002.75002.66002.66002.660016,500
26 abr 20242.73002.73002.69002.69002.69006,000
25 abr 20242.73002.74002.69002.70002.700012,500
24 abr 20242.70002.77002.70002.73002.73007,100
23 abr 20242.68002.77002.66002.68002.680032,600
22 abr 20242.72002.76002.66002.66002.660019,800
19 abr 20242.71002.75002.67002.69002.690032,400
18 abr 20242.67002.75002.66002.74002.740023,200
17 abr 20242.77002.81002.69002.69002.690019,000
16 abr 20242.78002.82002.77002.77002.770010,600
15 abr 20242.80002.83002.78002.79002.790015,100
12 abr 20242.81002.84002.80002.81002.810010,600
11 abr 20242.80002.87002.80002.80002.800019,400
10 abr 20242.89002.89002.81002.83002.830037,100
09 abr 20242.81002.90002.81002.87002.870031,000
08 abr 20242.80002.89002.80002.86002.860030,300
05 abr 20242.77002.80002.77002.79002.790013,000
05 abr 20240.008 Dividendo
04 abr 20242.82002.82002.77002.80002.79204,900
03 abr 20242.88002.95002.77002.78002.772163,400
02 abr 20242.78002.94002.78002.93002.921629,000
01 abr 20242.80002.82002.78002.78002.772128,300
28 mar 20242.74002.81002.72002.78002.772112,000
27 mar 20242.73002.75002.69002.75002.742141,300
26 mar 20242.71002.71002.66002.69002.682311,200
25 mar 20242.69002.72002.68002.69002.682322,100
22 mar 20242.66002.68002.66002.68002.67235,900
21 mar 20242.60002.72002.60002.64002.632513,900
20 mar 20242.61002.65002.60002.60002.592614,800
19 mar 20242.65002.66002.62002.62002.612520,100
18 mar 20242.66002.66002.62002.63002.622511,500
15 mar 20242.60002.64002.59002.60002.5926181,700
14 mar 20242.62002.64002.60002.62002.612515,600
13 mar 20242.58002.63002.54002.61002.602528,600
12 mar 20242.66002.67002.59002.60002.592656,700
11 mar 20242.61002.68002.61002.61002.602525,700
08 mar 20242.65002.70002.60002.63002.622545,500
08 mar 20240.008 Dividendo
07 mar 20242.61002.63002.58002.63002.6145164,300
06 mar 20242.57002.63002.57002.60002.584723,900
05 mar 20242.59002.62002.56002.59002.574717,200
04 mar 20242.67002.69002.59002.59002.574755,500
01 mar 20242.60002.70002.60002.65002.634418,400
29 feb 20242.62002.69002.61002.61002.594626,700
28 feb 20242.64002.72002.60002.63002.614534,900
27 feb 20242.69002.70002.65002.65002.634412,000
26 feb 20242.65002.69002.64002.64002.624415,400
23 feb 20242.63002.67002.63002.66002.644312,300
22 feb 20242.63002.69002.63002.66002.644317,200
21 feb 20242.62002.65002.62002.65002.634410,400
20 feb 20242.58002.64002.57002.62002.604658,700
16 feb 20242.62002.65002.60002.61002.594666,700
15 feb 20242.61002.65002.60002.60002.5847102,100
14 feb 20242.70002.70002.58002.61002.5946117,400
13 feb 20242.70002.75002.70002.70002.684129,000
12 feb 20242.77002.80002.75002.76002.743733,900
09 feb 20242.77002.79002.70002.77002.7537131,500
09 feb 20240.008 Dividendo
08 feb 20242.80002.80002.76002.76002.735818,800
07 feb 20242.76002.79002.75002.77002.745730,000
06 feb 20242.84002.84002.76002.76002.735820,800
05 feb 20242.83002.85002.77002.77002.745722,800
02 feb 20242.79002.84002.79002.84002.815114,200
01 feb 20242.92002.92002.80002.83002.805236,500
31 ene 20242.89002.94002.85002.92002.894474,600
30 ene 20242.82002.89002.82002.89002.864610,700
29 ene 20242.82002.87002.82002.85002.825010,000
26 ene 20242.81002.85002.81002.84002.815133,200
25 ene 20242.81002.83002.81002.81002.78549,100
24 ene 20242.81002.83002.80002.81002.785413,700
23 ene 20242.74002.83002.74002.80002.775432,800
22 ene 20242.80002.80002.75002.75002.725926,200
19 ene 20242.81002.87002.76002.79002.765535,500
18 ene 20242.78002.80002.78002.80002.775411,000
17 ene 20242.78002.83002.78002.79002.765519,800
16 ene 20242.80002.84002.79002.79002.765523,100
12 ene 20242.87002.87002.79002.80002.775414,600
11 ene 20242.82002.87002.77002.78002.755638,400
10 ene 20242.78002.82002.76002.76002.735810,200
09 ene 20242.84002.84002.77002.80002.775413,200
08 ene 20242.81002.84002.80002.80002.77545,400
05 ene 20242.83002.88002.80002.80002.775442,300
05 ene 20240.008 Dividendo
04 ene 20242.82002.89002.80002.87002.836920,800
03 ene 20242.76002.80002.76002.79002.757823,000
02 ene 20242.82002.86002.75002.76002.728233,600
29 dic 20232.90002.92002.82002.82002.787526,900
28 dic 20232.87002.94002.84002.88002.846844,800
27 dic 20232.81003.05002.81002.88002.846897,000
26 dic 20232.84002.86002.83002.86002.827043,500
22 dic 20232.83002.84002.83002.84002.807220,600
21 dic 20232.79002.85002.75002.84002.807231,300
20 dic 20232.74002.81002.72002.80002.767768,400
19 dic 20232.76002.82002.74002.78002.747955,000
18 dic 20232.75002.79002.72002.72002.688621,600
15 dic 20232.79002.85002.76002.79002.757826,900
14 dic 20232.83002.88002.80002.86002.827040,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...