The closing price for US Global Investors (GROW) in 2005 was $4.41, on December 30, 2005. It was up 244% for the year. The latest price is $2.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $4.71 | $4.71 | $4.16 | $4.41 | 1,232,354 |
December 29 2005 | $5.16 | $5.17 | $4.56 | $4.73 | 836,278 |
December 28 2005 | $5.16 | $5.23 | $4.86 | $5.01 | 552,432 |
December 27 2005 | $4.94 | $5.19 | $4.92 | $5.09 | 769,844 |
December 23 2005 | $4.65 | $4.98 | $4.64 | $4.86 | 578,522 |
December 22 2005 | $4.55 | $4.70 | $4.50 | $4.64 | 326,664 |
December 21 2005 | $4.70 | $4.81 | $4.52 | $4.54 | 393,298 |
December 20 2005 | $4.82 | $4.82 | $4.51 | $4.72 | 514,236 |
December 19 2005 | $4.54 | $4.89 | $4.54 | $4.79 | 945,392 |
December 16 2005 | $4.29 | $4.59 | $4.27 | $4.53 | 514,130 |
December 15 2005 | $4.54 | $4.66 | $4.08 | $4.22 | 900,096 |
December 14 2005 | $4.44 | $4.66 | $4.35 | $4.51 | 837,404 |
December 13 2005 | $4.28 | $4.55 | $4.12 | $4.34 | 1,225,052 |
December 12 2005 | $3.81 | $4.28 | $3.80 | $4.25 | 1,180,014 |
December 09 2005 | $3.73 | $3.90 | $3.50 | $3.77 | 878,916 |
December 08 2005 | $3.58 | $3.77 | $3.20 | $3.64 | 1,788,966 |
December 07 2005 | $3.94 | $4.04 | $3.50 | $3.60 | 943,950 |
December 06 2005 | $3.81 | $3.98 | $3.74 | $3.91 | 744,304 |
December 05 2005 | $3.73 | $3.81 | $3.63 | $3.75 | 433,754 |
December 02 2005 | $3.80 | $3.81 | $3.44 | $3.62 | 852,542 |
December 01 2005 | $4.10 | $4.10 | $3.30 | $3.64 | 1,787,306 |
November 30 2005 | $3.63 | $4.12 | $3.56 | $3.94 | 1,411,286 |
November 29 2005 | $3.33 | $3.60 | $3.30 | $3.52 | 667,984 |
November 28 2005 | $3.31 | $3.33 | $3.20 | $3.30 | 586,772 |
November 25 2005 | $3.08 | $3.29 | $3.05 | $3.18 | 387,962 |
Daily pricing data for US Global Investors dates back to 4/24/1985, and may be incomplete.
