The closing price for US Global Investors (GROW) in 2004 was $1.30, on December 31, 2004. It was down 8.9% for the year. The latest price is $2.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $1.27 | $1.31 | $1.27 | $1.30 | 25,100 |
December 30 2004 | $1.24 | $1.30 | $1.24 | $1.30 | 22,700 |
December 29 2004 | $1.19 | $1.23 | $1.17 | $1.22 | 11,152 |
December 28 2004 | $1.11 | $1.18 | $1.11 | $1.18 | 28,450 |
December 27 2004 | $1.19 | $1.19 | $1.18 | $1.18 | 53,260 |
December 23 2004 | $1.21 | $1.21 | $1.19 | $1.21 | 88,600 |
December 22 2004 | $1.36 | $1.36 | $1.15 | $1.19 | 114,850 |
December 21 2004 | $1.09 | $1.42 | $1.09 | $1.20 | 305,808 |
December 20 2004 | $1.11 | $1.11 | $1.07 | $1.08 | 21,200 |
December 17 2004 | $1.11 | $1.11 | $1.08 | $1.08 | 18,800 |
December 16 2004 | $1.16 | $1.16 | $1.11 | $1.11 | 56,512 |
December 15 2004 | $1.13 | $1.16 | $1.13 | $1.15 | 60,800 |
December 14 2004 | $1.08 | $1.11 | $1.08 | $1.11 | 30,140 |
December 13 2004 | $1.08 | $1.11 | $1.08 | $1.08 | 21,800 |
December 10 2004 | $1.11 | $1.11 | $1.08 | $1.08 | 21,400 |
December 09 2004 | $1.08 | $1.10 | $1.08 | $1.10 | 26,600 |
December 08 2004 | $1.12 | $1.12 | $1.08 | $1.10 | 39,000 |
December 07 2004 | $1.13 | $1.13 | $1.08 | $1.08 | 29,900 |
December 06 2004 | $1.10 | $1.12 | $1.10 | $1.11 | 59,000 |
December 03 2004 | $1.10 | $1.10 | $1.10 | $1.10 | 2,000 |
December 02 2004 | $1.09 | $1.13 | $1.09 | $1.13 | 67,000 |
December 01 2004 | $1.16 | $1.16 | $1.11 | $1.11 | 9,420 |
November 30 2004 | $1.10 | $1.11 | $1.09 | $1.09 | 14,400 |
November 29 2004 | $1.21 | $1.21 | $1.13 | $1.14 | 16,400 |
November 26 2004 | $1.09 | $1.19 | $1.08 | $1.19 | 90,760 |
Daily pricing data for US Global Investors dates back to 4/24/1985, and may be incomplete.
