Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.742	2.742	2.643	2.663	22,726	+0.01(+0.57%)
Apr 29, 2024	2.683	2.738	2.648	2.648	16,577	-0.03(-1.30%)
Apr 26, 2024	2.722	2.722	2.683	2.683	6,038	-0.01(-0.37%)
Apr 25, 2024	2.722	2.729	2.683	2.692	12,570	-0.03(-1.10%)
Apr 24, 2024	2.692	2.762	2.692	2.722	7,146	+0.05(+1.87%)
Apr 23, 2024	2.673	2.759	2.653	2.673	32,708	+0.02(+0.75%)
Apr 22, 2024	2.712	2.752	2.653	2.653	19,887	-0.03(-1.12%)
Apr 19, 2024	2.702	2.742	2.663	2.683	32,492	-0.05(-1.82%)
Apr 18, 2024	2.663	2.742	2.654	2.732	23,307	+0.05(+1.86%)
Apr 17, 2024	2.762	2.802	2.683	2.683	19,025	-0.08(-2.89%)
Apr 16, 2024	2.772	2.812	2.762	2.762	10,584	-0.02(-0.72%)
Apr 15, 2024	2.792	2.822	2.772	2.782	15,155	-0.02(-0.71%)
Apr 12, 2024	2.802	2.832	2.787	2.802	17,511	+0.01(+0.36%)
Apr 11, 2024	2.792	2.864	2.792	2.792	19,461	-0.03(-1.06%)
Apr 10, 2024	2.882	2.882	2.802	2.822	37,180	-0.04(-1.40%)
Apr 09, 2024	2.802	2.892	2.802	2.862	31,145	+0.01(+0.35%)
Apr 08, 2024	2.792	2.882	2.792	2.852	30,427	+0.07(+2.51%)
Apr 05, 2024	2.762	2.792	2.762	2.782	12,995	-0.00(-0.09%)
Apr 04, 2024	2.805	2.805	2.755	2.785	4,941	+0.02(+0.72%)
Apr 03, 2024	2.864	2.930	2.755	2.765	63,759	-0.15(-5.12%)
Apr 02, 2024	2.765	2.924	2.765	2.914	29,188	+0.15(+5.40%)
Apr 01, 2024	2.785	2.804	2.765	2.765	28,418	+0.00(+0.00%)
Mar 28, 2024	2.725	2.794	2.702	2.765	12,057	+0.03(+1.28%)
Mar 27, 2024	2.715	2.735	2.675	2.730	41,497	+0.05(+2.04%)
Mar 26, 2024	2.695	2.695	2.646	2.675	11,280	+0.00(+0.00%)
Mar 25, 2024	2.675	2.705	2.665	2.675	22,235	+0.01(+0.37%)
Mar 22, 2024	2.645	2.665	2.645	2.665	5,899	+0.04(+1.52%)
Mar 21, 2024	2.586	2.705	2.586	2.626	13,983	+0.04(+1.54%)
Mar 20, 2024	2.596	2.636	2.586	2.586	14,937	-0.02(-0.76%)
Mar 19, 2024	2.626	2.645	2.606	2.606	20,195	-0.01(-0.38%)
Mar 18, 2024	2.645	2.645	2.606	2.616	11,541	+0.03(+1.15%)
Mar 15, 2024	2.586	2.626	2.571	2.586	182,700	-0.01(-0.57%)
Mar 14, 2024	2.605	2.625	2.586	2.601	15,646	+0.00(+0.19%)
Mar 13, 2024	2.566	2.616	2.526	2.596	28,746	+0.01(+0.38%)
Mar 12, 2024	2.645	2.655	2.576	2.586	57,019	-0.01(-0.38%)
Mar 11, 2024	2.596	2.665	2.596	2.596	25,826	-0.02(-0.76%)
Mar 08, 2024	2.636	2.685	2.586	2.616	45,774	+0.01(+0.29%)
Mar 07, 2024	2.588	2.608	2.559	2.608	165,680	+0.03(+1.15%)
Mar 06, 2024	2.549	2.607	2.549	2.578	24,144	+0.01(+0.39%)
Mar 05, 2024	2.569	2.596	2.539	2.569	17,384	+0.00(+0.00%)
Mar 04, 2024	2.648	2.668	2.569	2.569	55,989	-0.06(-2.26%)
Mar 01, 2024	2.578	2.678	2.578	2.628	18,534	+0.04(+1.53%)
Feb 29, 2024	2.598	2.672	2.588	2.588	26,913	-0.02(-0.76%)
Feb 28, 2024	2.618	2.697	2.578	2.608	35,212	-0.02(-0.75%)
Feb 27, 2024	2.668	2.678	2.624	2.628	12,084	+0.01(+0.38%)
Feb 26, 2024	2.628	2.668	2.618	2.618	15,570	-0.02(-0.75%)
Feb 23, 2024	2.608	2.648	2.608	2.638	12,445	+0.00(+0.00%)
Feb 22, 2024	2.608	2.663	2.608	2.638	17,345	+0.01(+0.38%)
Feb 21, 2024	2.598	2.628	2.598	2.628	10,448	+0.03(+1.14%)
Feb 20, 2024	2.559	2.622	2.549	2.598	59,209	+0.01(+0.38%)
Feb 16, 2024	2.598	2.628	2.573	2.588	67,258	+0.01(+0.38%)
Feb 15, 2024	2.588	2.632	2.577	2.578	102,957	-0.01(-0.38%)
Feb 14, 2024	2.678	2.678	2.554	2.588	118,389	-0.09(-3.33%)
Feb 13, 2024	2.678	2.727	2.678	2.678	29,256	-0.06(-2.17%)
Feb 12, 2024	2.747	2.777	2.727	2.737	34,166	-0.01(-0.36%)
Feb 09, 2024	2.747	2.767	2.678	2.747	132,648	+0.02(+0.64%)
Feb 08, 2024	2.769	2.769	2.725	2.730	19,011	-0.01(-0.36%)
Feb 07, 2024	2.730	2.759	2.720	2.740	30,338	+0.01(+0.36%)
Feb 06, 2024	2.809	2.809	2.730	2.730	21,021	-0.01(-0.36%)
Feb 05, 2024	2.799	2.816	2.740	2.740	23,059	-0.07(-2.46%)
Feb 02, 2024	2.759	2.809	2.759	2.809	14,392	+0.01(+0.35%)
Feb 01, 2024	2.888	2.892	2.769	2.799	36,882	-0.09(-3.08%)
Jan 31, 2024	2.858	2.908	2.817	2.888	75,406	+0.03(+1.04%)
Jan 30, 2024	2.789	2.858	2.789	2.858	10,768	+0.04(+1.40%)
Jan 29, 2024	2.789	2.838	2.789	2.819	10,127	+0.01(+0.35%)
Jan 26, 2024	2.779	2.819	2.779	2.809	33,578	+0.03(+1.07%)
Jan 25, 2024	2.779	2.799	2.779	2.779	9,224	+0.00(+0.00%)
Jan 24, 2024	2.779	2.799	2.769	2.779	13,831	+0.01(+0.36%)
Jan 23, 2024	2.710	2.799	2.710	2.769	33,167	+0.05(+1.82%)
Jan 22, 2024	2.769	2.769	2.717	2.720	26,520	-0.04(-1.43%)
Jan 19, 2024	2.779	2.840	2.730	2.759	35,921	-0.01(-0.36%)
Jan 18, 2024	2.749	2.769	2.749	2.769	11,147	+0.01(+0.36%)
Jan 17, 2024	2.749	2.803	2.749	2.759	20,033	+0.00(+0.00%)
Jan 16, 2024	2.769	2.809	2.759	2.759	23,347	-0.01(-0.40%)
Jan 12, 2024	2.838	2.838	2.759	2.770	14,796	+0.02(+0.76%)
Jan 11, 2024	2.784	2.839	2.740	2.749	38,873	+0.02(+0.72%)
Jan 10, 2024	2.749	2.789	2.730	2.730	10,302	-0.04(-1.43%)
Jan 09, 2024	2.809	2.809	2.740	2.769	13,349	+0.00(+0.00%)
Jan 08, 2024	2.779	2.809	2.769	2.769	5,472	+0.00(+0.00%)
Jan 05, 2024	2.799	2.848	2.769	2.769	42,992	-0.06(-2.18%)
Jan 04, 2024	2.782	2.851	2.762	2.831	21,134	+0.08(+2.87%)
Jan 03, 2024	2.723	2.762	2.722	2.752	22,852	+0.03(+1.09%)
Jan 02, 2024	2.782	2.823	2.713	2.723	34,090	-0.06(-2.13%)
Dec 29, 2023	2.861	2.880	2.782	2.782	27,342	-0.06(-2.08%)
Dec 28, 2023	2.831	2.895	2.798	2.841	45,403	+0.00(+0.00%)
Dec 27, 2023	2.772	3.009	2.772	2.841	98,328	+0.02(+0.70%)
Dec 26, 2023	2.801	2.821	2.792	2.821	44,146	+0.02(+0.70%)
Dec 22, 2023	2.792	2.801	2.792	2.801	20,853	+0.00(+0.00%)
Dec 21, 2023	2.752	2.811	2.710	2.801	31,768	+0.04(+1.43%)
Dec 20, 2023	2.703	2.772	2.683	2.762	69,342	+0.02(+0.72%)
Dec 19, 2023	2.723	2.782	2.703	2.742	55,739	+0.06(+2.21%)
Dec 18, 2023	2.713	2.752	2.683	2.683	20,098	-0.07(-2.51%)
Dec 15, 2023	2.752	2.811	2.723	2.752	27,245	-0.07(-2.45%)
Dec 14, 2023	2.792	2.841	2.762	2.821	40,607	+0.03(+1.06%)
Dec 13, 2023	2.742	2.851	2.742	2.792	29,223	+0.01(+0.35%)
Dec 12, 2023	2.861	2.959	2.782	2.782	67,682	-0.08(-2.76%)
Dec 11, 2023	2.910	2.959	2.851	2.861	39,112	-0.05(-1.65%)
Dec 08, 2023	2.959	2.979	2.832	2.909	29,512	-0.02(-0.80%)
Dec 07, 2023	2.952	2.952	2.893	2.932	17,853	+0.05(+1.71%)
Dec 06, 2023	2.962	2.981	2.883	2.883	21,217	-0.09(-2.98%)
Dec 05, 2023	2.981	2.981	2.952	2.972	13,143	+0.00(+0.00%)
Dec 04, 2023	2.922	2.996	2.922	2.972	20,016	+0.06(+2.03%)
Dec 01, 2023	2.893	2.942	2.893	2.912	8,844	+0.01(+0.34%)
Nov 30, 2023	2.952	2.978	2.903	2.903	5,248	-0.05(-1.67%)
Nov 29, 2023	2.962	3.011	2.952	2.952	9,942	-0.02(-0.66%)
Nov 28, 2023	2.972	3.060	2.972	2.972	15,662	-0.03(-0.98%)
Nov 27, 2023	2.952	3.060	2.952	3.001	13,360	+0.03(+0.99%)
Nov 24, 2023	2.942	3.014	2.833	2.972	4,430	+0.06(+2.03%)
Nov 22, 2023	2.912	2.912	2.873	2.912	9,766	+0.04(+1.37%)
Nov 21, 2023	2.893	2.942	2.853	2.873	22,222	-0.02(-0.68%)
Nov 20, 2023	2.706	2.893	2.706	2.893	104,291	+0.15(+5.54%)
Nov 17, 2023	2.706	2.755	2.674	2.741	54,467	+0.03(+0.93%)
Nov 16, 2023	2.834	2.902	2.696	2.716	30,902	-0.12(-4.17%)
Nov 15, 2023	3.001	3.011	2.834	2.834	78,398	-0.15(-4.95%)
Nov 14, 2023	2.755	2.981	2.657	2.981	695,980	+0.28(+10.18%)
Nov 13, 2023	2.716	2.775	2.706	2.706	46,619	-0.01(-0.36%)
Nov 10, 2023	2.711	2.765	2.711	2.716	8,669	+0.00(+0.09%)
Nov 09, 2023	2.816	2.816	2.713	2.713	16,542	+0.03(+1.19%)
Nov 08, 2023	2.720	2.730	2.681	2.681	2,510	+0.00(+0.00%)
Nov 07, 2023	2.769	2.769	2.681	2.681	23,760	-0.03(-1.08%)
Nov 06, 2023	2.701	2.760	2.701	2.711	6,914	+0.01(+0.36%)
Nov 03, 2023	2.720	2.740	2.691	2.701	20,488	+0.02(+0.73%)
Nov 02, 2023	2.711	2.730	2.681	2.681	9,770	-0.04(-1.31%)
Nov 01, 2023	2.730	2.730	2.691	2.717	5,472	+0.03(+0.95%)
Oct 31, 2023	2.720	2.720	2.691	2.691	7,102	+0.00(+0.00%)
Oct 30, 2023	2.720	2.720	2.691	2.691	9,652	+0.02(+0.73%)
Oct 27, 2023	2.720	2.720	2.672	2.672	19,320	-0.02(-0.72%)
Oct 26, 2023	2.691	2.730	2.672	2.691	14,865	-0.00(-0.00%)
Oct 25, 2023	2.730	2.760	2.686	2.691	22,042	-0.05(-1.79%)
Oct 24, 2023	2.603	2.740	2.417	2.740	192,356	+0.13(+4.87%)
Oct 23, 2023	2.652	2.701	2.593	2.613	28,127	-0.06(-2.20%)
Oct 20, 2023	2.652	2.701	2.652	2.672	23,061	+0.01(+0.37%)
Oct 19, 2023	2.691	2.730	2.662	2.662	16,053	-0.03(-1.09%)
Oct 18, 2023	2.701	2.750	2.691	2.691	8,277	-0.01(-0.36%)
Oct 17, 2023	2.711	2.760	2.701	2.701	13,825	-0.01(-0.36%)
Oct 16, 2023	2.750	2.779	2.711	2.711	18,612	+0.00(+0.00%)
Oct 13, 2023	2.779	2.798	2.711	2.711	29,849	-0.07(-2.46%)
Oct 12, 2023	2.828	2.877	2.769	2.779	8,293	+0.00(+0.00%)
Oct 11, 2023	2.760	2.887	2.740	2.779	493,402	+0.01(+0.35%)
Oct 10, 2023	2.740	2.824	2.740	2.769	4,498	+0.00(+0.00%)
Oct 09, 2023	2.760	2.789	2.720	2.769	19,751	+0.01(+0.35%)
Oct 06, 2023	2.759	2.773	2.711	2.760	23,467	+0.05(+1.81%)
Oct 05, 2023	2.769	2.789	2.711	2.711	8,022	-0.07(-2.55%)
Oct 04, 2023	2.723	2.782	2.723	2.782	9,692	+0.04(+1.60%)
Oct 03, 2023	2.796	2.796	2.733	2.738	18,978	-0.02(-0.88%)
Oct 02, 2023	2.782	2.850	2.733	2.762	41,083	-0.02(-0.70%)
Sep 29, 2023	2.782	2.810	2.758	2.782	7,189	+0.04(+1.42%)
Sep 28, 2023	2.782	2.879	2.743	2.743	4,739	+0.00(+0.00%)
Sep 27, 2023	2.791	2.856	2.743	2.743	28,987	-0.06(-2.05%)
Sep 26, 2023	2.772	2.850	2.772	2.800	4,846	-0.01(-0.39%)
Sep 25, 2023	2.752	2.850	2.811	2.811	13,574	+0.02(+0.70%)
Sep 22, 2023	2.762	2.830	2.752	2.791	23,894	+0.04(+1.42%)
Sep 21, 2023	2.801	2.847	2.718	2.752	113,674	-0.08(-2.76%)
Sep 20, 2023	2.869	2.891	2.830	2.830	15,454	-0.08(-2.68%)
Sep 19, 2023	2.909	2.938	2.830	2.909	27,673	-0.02(-0.67%)
Sep 18, 2023	2.928	2.938	2.899	2.928	11,027	+0.01(+0.33%)
Sep 15, 2023	2.899	2.967	2.889	2.918	22,618	+0.03(+1.01%)
Sep 14, 2023	2.850	2.909	2.850	2.889	12,367	-0.01(-0.34%)
Sep 13, 2023	2.909	2.957	2.860	2.899	21,239	-0.01(-0.34%)
Sep 12, 2023	2.889	2.996	2.889	2.909	16,338	-0.01(-0.33%)
Sep 11, 2023	2.957	2.957	2.889	2.918	10,924	+0.04(+1.36%)
Sep 08, 2023	2.909	2.933	2.879	2.879	11,274	-0.01(-0.42%)
Sep 07, 2023	2.960	2.960	2.891	2.891	14,053	-0.03(-1.00%)
Sep 06, 2023	2.940	2.989	2.921	2.921	8,064	-0.03(-0.99%)
Sep 05, 2023	2.969	2.969	2.930	2.950	10,955	+0.01(+0.33%)
Sep 01, 2023	2.930	2.989	2.921	2.940	23,673	+0.01(+0.33%)
Aug 31, 2023	2.930	2.999	2.930	2.930	13,922	-0.01(-0.33%)
Aug 30, 2023	2.833	2.999	2.833	2.940	27,500	+0.06(+2.03%)
Aug 29, 2023	2.882	2.911	2.846	2.882	25,143	-0.01(-0.34%)
Aug 28, 2023	2.794	2.891	2.756	2.891	21,973	+0.14(+4.95%)
Aug 25, 2023	2.804	2.852	2.716	2.755	65,921	-0.05(-1.74%)
Aug 24, 2023	2.814	2.868	2.775	2.804	126,357	-0.03(-1.03%)
Aug 23, 2023	2.882	2.882	2.804	2.833	12,099	+0.01(+0.34%)
Aug 22, 2023	2.843	2.861	2.823	2.823	11,731	-0.02(-0.68%)
Aug 21, 2023	2.882	2.911	2.843	2.843	10,584	-0.04(-1.35%)
Aug 18, 2023	2.823	2.882	2.823	2.882	10,442	+0.05(+1.72%)
Aug 17, 2023	2.872	2.882	2.823	2.833	14,148	-0.01(-0.34%)
Aug 16, 2023	2.891	2.921	2.823	2.843	12,606	-0.04(-1.35%)
Aug 15, 2023	2.921	2.969	2.882	2.882	12,517	-0.08(-2.63%)
Aug 14, 2023	2.960	2.960	2.872	2.960	24,415	+0.00(+0.00%)
Aug 11, 2023	2.911	2.969	2.872	2.959	24,200	-0.04(-1.22%)
Aug 10, 2023	3.088	3.088	2.991	2.996	26,325	-0.05(-1.75%)
Aug 09, 2023	3.088	3.098	3.050	3.050	8,684	-0.01(-0.32%)
Aug 08, 2023	3.088	3.124	3.050	3.059	19,423	+0.00(+0.00%)
Aug 07, 2023	3.137	3.137	3.050	3.059	26,525	-0.04(-1.45%)
Aug 04, 2023	3.108	3.166	3.061	3.104	25,351	+0.03(+0.83%)
Aug 03, 2023	3.108	3.114	3.069	3.079	12,787	-0.01(-0.31%)
Aug 02, 2023	3.050	3.088	3.050	3.088	19,975	+0.02(+0.63%)
Aug 01, 2023	3.079	3.144	3.050	3.069	19,869	-0.03(-0.94%)
Jul 31, 2023	3.059	3.137	3.059	3.098	9,596	+0.06(+1.92%)
Jul 28, 2023	3.020	3.079	3.010	3.040	16,380	-0.02(-0.63%)
Jul 27, 2023	3.127	3.147	3.040	3.059	18,774	-0.07(-2.17%)
Jul 26, 2023	3.117	3.176	3.059	3.127	36,370	+0.04(+1.26%)
Jul 25, 2023	3.137	3.156	3.088	3.088	36,023	-0.03(-0.93%)
Jul 24, 2023	3.147	3.147	3.085	3.117	14,057	+0.04(+1.26%)
Jul 21, 2023	3.050	3.098	3.050	3.079	19,564	+0.02(+0.63%)
Jul 20, 2023	3.079	3.127	3.059	3.059	18,799	-0.01(-0.32%)
Jul 19, 2023	3.059	3.144	3.036	3.069	25,682	-0.01(-0.32%)
Jul 18, 2023	3.117	3.176	3.069	3.079	37,104	-0.02(-0.63%)
Jul 17, 2023	3.156	3.205	3.069	3.098	58,207	-0.01(-0.31%)
Jul 14, 2023	3.108	3.195	3.108	3.108	31,980	+0.00(+0.00%)
Jul 13, 2023	3.088	3.108	3.064	3.108	48,251	+0.05(+1.59%)
Jul 12, 2023	3.059	3.079	3.011	3.059	36,780	+0.07(+2.44%)
Jul 11, 2023	2.952	3.011	2.952	2.986	23,201	+0.02(+0.82%)
Jul 10, 2023	2.982	3.035	2.952	2.962	30,017	-0.03(-0.97%)
Jul 07, 2023	2.875	3.069	2.875	2.991	39,529	+0.10(+3.62%)
Jul 06, 2023	2.964	3.013	2.848	2.887	28,822	-0.07(-2.30%)
Jul 05, 2023	2.993	3.032	2.950	2.955	22,027	-0.02(-0.65%)
Jul 03, 2023	2.964	2.993	2.940	2.974	24,879	+0.01(+0.33%)
Jun 30, 2023	2.974	3.048	2.926	2.964	21,923	+0.02(+0.66%)
Jun 29, 2023	2.984	2.984	2.906	2.945	18,015	+0.01(+0.33%)
Jun 28, 2023	2.800	3.088	2.771	2.935	107,795	+0.17(+6.32%)
Jun 27, 2023	2.761	2.857	2.737	2.761	35,997	+0.04(+1.42%)
Jun 26, 2023	2.780	2.790	2.722	2.722	17,786	-0.04(-1.40%)
Jun 23, 2023	2.703	2.771	2.683	2.761	48,067	+0.08(+2.89%)
Jun 22, 2023	2.683	2.718	2.664	2.683	8,260	+0.02(+0.73%)
Jun 21, 2023	2.664	2.703	2.645	2.664	19,398	+0.00(+0.00%)
Jun 20, 2023	2.693	2.703	2.625	2.664	40,517	-0.06(-2.14%)
Jun 16, 2023	2.712	2.732	2.683	2.722	23,617	+0.01(+0.36%)
Jun 15, 2023	2.664	2.742	2.664	2.712	10,516	+0.02(+0.63%)
May 08, 2023	2.657	2.734	2.657	2.696	9,961	-0.01(-0.36%)
May 05, 2023	2.715	2.756	2.651	2.705	21,283	+0.07(+2.85%)
May 04, 2023	2.572	2.640	2.550	2.630	21,325	+0.09(+3.41%)
May 03, 2023	2.563	2.640	2.534	2.544	20,491	-0.03(-1.12%)
May 02, 2023	2.592	2.621	2.572	2.572	7,374	-0.02(-0.74%)

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.

U S Global Inv Inc (NQ: GROW )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

U S Global Inv Inc (NQ: GROW )

Historical Prices

Sections

Services

Sweetwater Reporter