U.S. Global Investors Inc. Class A Common Stockのデータ

U.S. Global Investors Inc. Class A Common Stockの基本情報

名前 U.S. Global Investors Inc. Class A Common Stock
ティッカー GROW
United States
上場年 nan
セクター Finance

U.S. Global Investors Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.85 7.03 7.56 7.18 535900.0 7.18
2021-02-12 7.89 7.1 7.28 7.53 433900.0 7.53
2021-02-11 7.79 7.08 7.75 7.46 1220500.0 7.46
2021-02-10 8.24 6.51 6.67 8.05 2176700.0 8.05
2021-02-09 7.1 6.51 6.76 6.7 717100.0 6.7
2021-02-08 7.03 6.26 6.91 6.66 1517500.0 6.66
2021-02-05 7.2 6.3 6.92 6.65 1243300.0 6.65
2021-02-04 6.18 5.91 6.18 6.0 709000.0 5.99
2021-02-03 6.1 5.75 5.95 6.1 252100.0 6.09
2021-02-02 6.21 5.89 6.0 5.97 187800.0 5.96
2021-02-01 5.98 5.6 5.84 5.97 270100.0 5.96
2021-01-29 6.32 5.3 5.46 5.55 933100.0 5.54
2021-01-28 5.6 5.06 5.29 5.47 215900.0 5.47
2021-01-27 5.45 5.05 5.31 5.2 192500.0 5.2
2021-01-26 5.55 5.1 5.23 5.37 183400.0 5.37
2021-01-25 5.45 5.05 5.23 5.22 103800.0 5.22
2021-01-22 5.3 4.84 4.92 5.24 145500.0 5.24
2021-01-21 5.22 4.69 5.11 5.02 477300.0 5.02
2021-01-20 5.74 5.23 5.7 5.33 229900.0 5.33
2021-01-19 5.87 5.52 5.75 5.55 154000.0 5.54
2021-01-15 5.92 5.51 5.78 5.73 193200.0 5.72
2021-01-14 5.65 5.4 5.55 5.61 177000.0 5.6
2021-01-13 5.59 5.35 5.46 5.51 205200.0 5.51
2021-01-12 5.7 5.33 5.33 5.55 178500.0 5.54
2021-01-11 5.82 5.04 5.82 5.3 475200.0 5.3
2021-01-08 6.7 5.7 6.58 6.15 584400.0 6.14
2021-01-07 6.55 5.6 5.62 6.37 513400.0 6.36
2021-01-06 5.91 5.45 5.72 5.47 232700.0 5.46
2021-01-05 5.78 5.45 5.75 5.66 247900.0 5.65
2021-01-04 6.0 5.43 5.51 5.76 464300.0 5.75
2020-12-31 5.66 5.05 5.25 5.45 610800.0 5.44
2020-12-30 5.1 4.68 4.68 4.97 472200.0 4.96
2020-12-29 4.9 4.46 4.9 4.68 71600.0 4.67
2020-12-28 4.98 4.62 4.73 4.78 85700.0 4.77
2020-12-24 4.72 4.4 4.7 4.62 95000.0 4.61
2020-12-23 4.94 4.67 4.94 4.74 74800.0 4.73
2020-12-22 4.92 4.72 4.75 4.84 94100.0 4.83
2020-12-21 4.88 4.61 4.72 4.72 199200.0 4.71
2020-12-18 5.02 4.77 4.94 4.84 205700.0 4.83
2020-12-17 4.94 4.64 4.68 4.94 354200.0 4.93
2020-12-16 4.64 4.39 4.41 4.59 320700.0 4.58
2020-12-15 4.43 4.2 4.39 4.36 137500.0 4.35
2020-12-14 4.42 3.94 3.98 4.38 316400.0 4.37
2020-12-11 4.13 3.94 3.99 4.01 110900.0 4.0
2020-12-10 4.08 3.81 4.0 4.04 78800.0 4.03
2020-12-09 4.28 3.96 4.28 4.03 157300.0 4.02
2020-12-08 4.29 4.08 4.22 4.2 60600.0 4.19
2020-12-07 4.3 4.09 4.28 4.23 122800.0 4.22
2020-12-04 4.35 4.08 4.34 4.22 118800.0 4.21
2020-12-03 4.26 4.03 4.05 4.24 175700.0 4.23
2020-12-02 4.09 3.75 3.91 4.05 169400.0 4.04
2020-12-01 4.23 3.9 4.2 3.94 296700.0 3.93
2020-11-30 4.24 3.76 3.76 4.15 471700.0 4.14
2020-11-27 3.85 3.63 3.7 3.72 96400.0 3.71
2020-11-25 3.79 3.53 3.75 3.61 112900.0 3.6
2020-11-24 3.66 3.28 3.5 3.55 292700.0 3.54
2020-11-23 3.37 3.17 3.27 3.28 149800.0 3.27
2020-11-20 3.33 3.02 3.03 3.24 164000.0 3.23
2020-11-19 3.14 2.96 3.07 3.08 81300.0 3.07
2020-11-18 3.25 3.01 3.14 3.09 105600.0 3.08
2020-11-17 3.28 3.13 3.18 3.14 124700.0 3.13
2020-11-16 3.33 3.15 3.18 3.22 139600.0 3.21
2020-11-13 3.27 3.0 3.15 3.04 78600.0 3.03
2020-11-12 3.29 3.1 3.12 3.12 42700.0 3.11
2020-11-11 3.28 3.11 3.27 3.2 25800.0 3.19
2020-11-10 3.3 3.08 3.24 3.23 75800.0 3.22
2020-11-09 3.2 2.97 3.0 3.19 145100.0 3.18
2020-11-06 3.17 2.95 3.02 2.97 107400.0 2.96
2020-11-05 3.0 2.81 2.93 2.91 133300.0 2.9
2020-11-04 2.9 2.54 2.7 2.78 29200.0 2.77
2020-11-03 2.7 2.36 2.6 2.66 45000.0 2.65
2020-11-02 2.69 2.54 2.65 2.6 33100.0 2.59
2020-10-30 2.7 2.45 2.64 2.57 49400.0 2.56
2020-10-29 2.67 2.55 2.67 2.6 14900.0 2.59
2020-10-28 2.72 2.51 2.61 2.52 47500.0 2.51
2020-10-27 2.89 2.7 2.89 2.72 29500.0 2.71
2020-10-26 2.93 2.71 2.93 2.73 45300.0 2.72
2020-10-23 2.93 2.72 2.72 2.85 52400.0 2.84
2020-10-22 2.75 2.59 2.59 2.69 69600.0 2.68
2020-10-21 2.63 2.52 2.52 2.6 34600.0 2.59
2020-10-20 2.62 2.53 2.6 2.55 31400.0 2.54
2020-10-19 2.65 2.5 2.52 2.64 41200.0 2.63
2020-10-16 2.6 2.51 2.58 2.54 17300.0 2.53
2020-10-15 2.6 2.49 2.58 2.6 12500.0 2.59
2020-10-14 2.61 2.51 2.55 2.59 13800.0 2.58
2020-10-13 2.62 2.49 2.58 2.61 25600.0 2.6
2020-10-12 2.75 2.6 2.65 2.6 17800.0 2.59
2020-10-09 2.75 2.56 2.56 2.68 44400.0 2.67
2020-10-08 2.62 2.54 2.54 2.56 25300.0 2.55
2020-10-07 2.59 2.42 2.59 2.53 18700.0 2.52
2020-10-06 2.61 2.48 2.53 2.5 46100.0 2.49
2020-10-05 2.69 2.5 2.51 2.5 43200.0 2.49
2020-10-02 2.52 2.42 2.45 2.5 22100.0 2.49
2020-10-01 2.51 2.38 2.42 2.41 27500.0 2.4
2020-09-30 2.47 2.32 2.32 2.38 22100.0 2.37
2020-09-29 2.47 2.32 2.43 2.32 29200.0 2.31
2020-09-28 2.59 2.43 2.5 2.44 20200.0 2.43
2020-09-25 2.49 2.25 2.3 2.48 28700.0 2.47
2020-09-24 2.49 2.21 2.49 2.21 213900.0 2.2
2020-09-23 2.58 2.48 2.56 2.48 34300.0 2.47
2020-09-22 2.62 2.51 2.57 2.57 61600.0 2.56
2020-09-21 2.71 2.52 2.68 2.61 86300.0 2.6
2020-09-18 2.82 2.61 2.72 2.77 85700.0 2.76
2020-09-17 2.79 2.68 2.75 2.72 78700.0 2.71
2020-09-16 2.94 2.74 2.86 2.76 108000.0 2.75
2020-09-15 3.0 2.82 2.86 2.86 64900.0 2.85
2020-09-14 3.08 2.81 3.0 2.86 127700.0 2.85
2020-09-11 3.65 2.82 3.63 2.88 390300.0 2.87
2020-09-10 3.65 3.43 3.57 3.55 97000.0 3.53
2020-09-09 3.55 3.34 3.45 3.55 100700.0 3.53
2020-09-08 3.44 3.22 3.32 3.44 56000.0 3.42
2020-09-04 3.52 3.31 3.52 3.37 97500.0 3.35
2020-09-03 3.69 3.42 3.55 3.49 201400.0 3.47
2020-09-02 3.67 3.51 3.61 3.55 41500.0 3.53
2020-09-01 3.7 3.6 3.7 3.6 58800.0 3.58
2020-08-31 3.73 3.58 3.63 3.7 144600.0 3.68
2020-08-28 3.55 3.42 3.44 3.5 42500.0 3.48
2020-08-27 3.45 3.29 3.42 3.41 51700.0 3.39
2020-08-26 3.45 3.39 3.45 3.43 34200.0 3.41
2020-08-25 3.53 3.38 3.41 3.45 37100.0 3.43
2020-08-24 3.49 3.3 3.36 3.4 92100.0 3.38
2020-08-21 3.65 3.4 3.59 3.41 55000.0 3.39
2020-08-20 3.56 3.41 3.56 3.55 66500.0 3.53
2020-08-19 3.71 3.53 3.53 3.6 67700.0 3.58
2020-08-18 3.75 3.55 3.75 3.59 98400.0 3.57
2020-08-17 3.9 3.45 3.47 3.74 460300.0 3.72
2020-08-14 3.42 3.33 3.38 3.4 41200.0 3.38
2020-08-13 3.49 3.31 3.31 3.4 39900.0 3.38
2020-08-12 3.48 3.18 3.4 3.36 100300.0 3.34
2020-08-11 3.41 3.25 3.35 3.37 56300.0 3.35
2020-08-10 3.52 3.33 3.49 3.37 77700.0 3.35
2020-08-07 3.55 3.43 3.51 3.52 42500.0 3.5
2020-08-06 3.58 3.42 3.54 3.5 100800.0 3.48
2020-08-05 3.59 3.4 3.4 3.53 88500.0 3.51
2020-08-04 3.45 3.25 3.4 3.4 65400.0 3.38
2020-08-03 3.69 3.3 3.3 3.43 206200.0 3.41
2020-07-31 3.5 3.29 3.33 3.35 84500.0 3.33
2020-07-30 3.45 3.2 3.44 3.33 114100.0 3.31
2020-07-29 3.66 3.34 3.6 3.51 137900.0 3.49
2020-07-28 3.54 3.08 3.16 3.54 257500.0 3.52
2020-07-27 3.41 2.96 2.99 3.16 468600.0 3.14
2020-07-24 2.99 2.86 2.86 2.97 121500.0 2.95
2020-07-23 2.94 2.79 2.9 2.79 56900.0 2.77
2020-07-22 3.03 2.76 2.9 2.92 125800.0 2.9
2020-07-21 3.05 2.69 2.69 2.9 170200.0 2.88
2020-07-20 2.75 2.55 2.55 2.66 70100.0 2.64
2020-07-17 2.84 2.55 2.73 2.57 216400.0 2.55
2020-07-16 2.77 2.61 2.77 2.68 75600.0 2.66
2020-07-15 2.76 2.42 2.43 2.75 144300.0 2.73
2020-07-14 2.42 2.33 2.38 2.42 38900.0 2.41
2020-07-13 2.45 2.36 2.4 2.39 58500.0 2.38
2020-07-10 2.41 2.27 2.35 2.41 38800.0 2.4
2020-07-09 2.37 2.19 2.34 2.36 63100.0 2.34
2020-07-08 2.5 2.31 2.5 2.33 80900.0 2.31
2020-07-07 2.62 2.31 2.39 2.49 147900.0 2.47
2020-07-06 2.38 2.26 2.38 2.37 63500.0 2.35
2020-07-02 2.29 2.04 2.04 2.27 97200.0 2.25
2020-07-01 2.08 1.9 1.95 2.03 55800.0 2.02
2020-06-30 2.05 1.9 1.97 1.9 64600.0 1.89
2020-06-29 1.97 1.83 1.91 1.93 50800.0 1.92
2020-06-26 1.96 1.82 1.89 1.92 81500.0 1.91
2020-06-25 2.11 1.87 2.1 1.87 163400.0 1.86
2020-06-24 2.31 2.11 2.24 2.11 71400.0 2.09
2020-06-23 2.36 2.3 2.35 2.31 28900.0 2.29
2020-06-22 2.31 2.17 2.19 2.28 82600.0 2.26
2020-06-19 2.35 2.17 2.25 2.17 76300.0 2.15
2020-06-18 2.48 2.24 2.31 2.24 41900.0 2.22
2020-06-17 2.34 2.23 2.32 2.32 64400.0 2.3
2020-06-16 2.46 2.27 2.4 2.27 97400.0 2.25
2020-06-15 2.43 2.2 2.21 2.34 139100.0 2.32
2020-06-12 2.49 2.15 2.35 2.29 237800.0 2.27
2020-06-11 2.56 2.25 2.5 2.33 284700.0 2.31
2020-06-10 3.09 2.65 3.01 2.67 269000.0 2.65
2020-06-09 3.13 2.91 3.09 3.01 249200.0 2.98
2020-06-08 3.2 2.93 3.09 3.18 371400.0 3.15
2020-06-05 3.14 2.71 2.89 2.86 784400.0 2.84
2020-06-04 2.94 2.22 2.28 2.64 464500.0 2.62
2020-06-03 2.71 2.32 2.68 2.33 299000.0 2.31
2020-06-02 2.73 2.48 2.58 2.65 710900.0 2.63
2020-06-01 2.49 2.1 2.14 2.43 666400.0 2.41
2020-05-29 2.15 1.99 2.15 2.09 72400.0 2.07
2020-05-28 2.24 1.95 1.95 2.04 298000.0 2.02
2020-05-27 1.95 1.69 1.9 1.95 41400.0 1.93
2020-05-26 1.91 1.68 1.8 1.9 53400.0 1.88
2020-05-22 1.84 1.79 1.81 1.8 19600.0 1.78
2020-05-21 1.88 1.78 1.88 1.8 35000.0 1.78
2020-05-20 1.86 1.76 1.86 1.85 39000.0 1.83
2020-05-19 1.86 1.71 1.84 1.83 132100.0 1.81
2020-05-18 1.88 1.77 1.77 1.8 85500.0 1.78
2020-05-15 1.95 1.65 1.95 1.86 225000.0 1.84
2020-05-14 2.08 1.53 1.89 2.06 182300.0 2.04
2020-05-13 1.93 1.51 1.51 1.9 719800.0 1.88
2020-05-12 1.64 1.52 1.61 1.53 91500.0 1.52
2020-05-11 1.68 1.6 1.65 1.64 136300.0 1.63
2020-05-08 1.77 1.66 1.7 1.68 204100.0 1.67
2020-05-07 1.77 1.7 1.73 1.73 138900.0 1.71
2020-05-06 1.74 1.6 1.69 1.73 45700.0 1.71
2020-05-05 1.79 1.59 1.73 1.72 74100.0 1.7
2020-05-04 1.77 1.55 1.74 1.72 91500.0 1.7
2020-05-01 1.77 1.48 1.51 1.77 80600.0 1.75
2020-04-30 1.68 1.35 1.43 1.66 416600.0 1.64
2020-04-29 1.66 1.32 1.33 1.36 730600.0 1.35
2020-04-28 1.44 1.33 1.35 1.33 131800.0 1.32
2020-04-27 1.36 1.34 1.35 1.35 67900.0 1.34
2020-04-24 1.4 1.32 1.37 1.35 66800.0 1.34
2020-04-23 1.44 1.33 1.37 1.35 353100.0 1.34
2020-04-22 1.38 1.21 1.24 1.37 69900.0 1.36
2020-04-21 1.28 1.2 1.28 1.25 31400.0 1.24
2020-04-20 1.31 1.22 1.22 1.28 85000.0 1.27
2020-04-17 1.36 1.2 1.23 1.24 76200.0 1.23
2020-04-16 1.36 1.24 1.32 1.24 83100.0 1.23
2020-04-15 1.36 1.15 1.15 1.35 190000.0 1.34
2020-04-14 1.39 1.16 1.3 1.27 108200.0 1.26
2020-04-13 1.36 1.15 1.15 1.31 264500.0 1.3
2020-04-09 1.24 0.96 1.1 1.11 114900.0 1.1
2020-04-08 1.07 1.03 1.07 1.05 190700.0 1.04
2020-04-07 1.09 1.01 1.05 1.02 45300.0 1.01
2020-04-06 1.06 0.9 0.9 1.02 72700.0 1.01
2020-04-03 0.94 0.85 0.86 0.9 77100.0 0.89
2020-04-02 1.05 0.83 1.05 0.87 84700.0 0.86
2020-04-01 1.05 0.95 1.01 1.03 29500.0 1.02
2020-03-31 1.04 0.97 1.02 0.97 14500.0 0.96
2020-03-30 1.05 0.95 1.0 0.95 31600.0 0.94
2020-03-27 1.06 0.97 1.06 1.02 34300.0 1.01
2020-03-26 1.04 0.9 0.9 1.04 60000.0 1.03
2020-03-25 0.94 0.87 0.9 0.92 65500.0 0.91
2020-03-24 0.94 0.85 0.9 0.85 95900.0 0.84
2020-03-23 0.94 0.8 0.86 0.9 65200.0 0.89
2020-03-20 0.93 0.86 0.86 0.9 98100.0 0.89
2020-03-19 0.97 0.87 0.87 0.9 38200.0 0.89
2020-03-18 1.02 0.86 0.99 0.86 93100.0 0.85
2020-03-17 1.07 0.85 0.91 0.99 76300.0 0.98
2020-03-16 0.96 0.91 0.92 0.91 69400.0 0.9
2020-03-13 1.02 0.93 0.93 0.96 20500.0 0.95
2020-03-12 1.05 0.91 1.05 0.97 50000.0 0.95
2020-03-11 1.09 1.01 1.04 1.04 23600.0 1.02
2020-03-10 1.14 1.04 1.1 1.14 26700.0 1.12
2020-03-09 1.11 1.05 1.06 1.11 13700.0 1.09
2020-03-06 1.24 1.06 1.1 1.06 54800.0 1.04
2020-03-05 1.19 1.13 1.16 1.19 23000.0 1.17
2020-03-04 1.21 1.16 1.16 1.19 4800.0 1.17
2020-03-03 1.34 1.12 1.18 1.16 37400.0 1.14
2020-03-02 1.23 1.1 1.1 1.22 23600.0 1.2
2020-02-28 1.13 1.06 1.09 1.08 50100.0 1.06
2020-02-27 1.3 1.15 1.25 1.15 52400.0 1.13
2020-02-26 1.35 1.25 1.35 1.3 28400.0 1.28
2020-02-25 1.45 1.26 1.4 1.26 14600.0 1.24
2020-02-24 1.48 1.31 1.39 1.42 68800.0 1.4
2020-02-21 1.39 1.34 1.37 1.37 43100.0 1.35
2020-02-20 1.37 1.29 1.29 1.35 13200.0 1.33
2020-02-19 1.33 1.3 1.32 1.31 14700.0 1.29
2020-02-18 1.3 1.22 1.25 1.29 20500.0 1.27