XNAS
Datos históricos de U.S. Global Investors, Inc.
U.S. Global Investors, Inc. · GROW
$2.93
▼ -0.02 (-0.68%)
Última operación · 10/10/2026, 17:42:15 UTC
- Variación en el periodo
- +14.23%
- Máximo
- US$3.65
- 29 de enero de 2026
- Mínimo
- US$2.23
- 18 de noviembre de 2025
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.94 | 2.94 | 2.90 | 2.93 | +0.69% | 5,887.956 |
| 8 oct 2026 | 2.90 | 2.91 | 2.86 | 2.91 | +0.34% | 2,367.179 |
| 7 oct 2026 | 2.89 | 2.93 | 2.87 | 2.90 | −0.68% | 13,903.382 |
| 6 oct 2026 | 2.93 | 2.95 | 2.89 | 2.92 | +0.69% | 8,716.036 |
| 5 oct 2026 | 2.93 | 2.98 | 2.87 | 2.90 | +1.40% | 13,515.295 |
| 2 oct 2026 | 2.90 | 2.95 | 2.84 | 2.86 | −0.35% | 21,010.535 |
| 1 oct 2026 | 2.85 | 2.90 | 2.85 | 2.87 | −0.35% | 17,539.602 |
| 30 sep 2026 | 2.92 | 2.92 | 2.87 | 2.88 | −1.03% | 4,365.691 |
| 29 sep 2026 | 3.03 | 3.03 | 2.88 | 2.91 | −0.34% | 6,569.228 |
| 28 sep 2026 | 2.95 | 3.02 | 2.92 | 2.92 | −2.01% | 6,449.527 |
| 25 sep 2026 | 2.94 | 3.00 | 2.93 | 2.98 | +1.71% | 3,854.512 |
| 24 sep 2026 | 2.96 | 2.98 | 2.85 | 2.93 | −1.35% | 17,474.083 |
| 23 sep 2026 | 2.98 | 3.00 | 2.95 | 2.97 | −1.33% | 14,156.849 |
| 22 sep 2026 | 2.98 | 3.03 | 2.98 | 3.01 | +0.33% | 7,149.142 |
| 21 sep 2026 | 3.06 | 3.07 | 2.99 | 3.00 | −1.96% | 29,541.204 |
| 18 sep 2026 | 3.00 | 3.06 | 2.98 | 3.06 | +2.68% | 10,504.683 |
| 17 sep 2026 | 3.01 | 3.01 | 2.96 | 2.98 | +0.34% | 12,283.093 |
| 16 sep 2026 | 3.00 | 3.04 | 2.94 | 2.97 | −0.34% | 22,346.154 |
| 15 sep 2026 | 2.94 | 3.08 | 2.93 | 2.98 | +0.68% | 22,987.106 |
| 14 sep 2026 | 2.92 | 3.07 | 2.86 | 2.96 | +1.72% | 25,422.018 |
| 11 sep 2026 | 2.98 | 3.00 | 2.89 | 2.91 | +0.34% | 34,139.005 |
| 10 sep 2026 | 2.93 | 3.03 | 2.81 | 2.90 | +1.40% | 67,919.688 |
| 9 sep 2026 | 2.91 | 2.92 | 2.86 | 2.86 | −1.38% | 20,889.906 |
| 8 sep 2026 | 2.91 | 3.00 | 2.90 | 2.90 | −2.68% | 31,870.488 |
| 4 sep 2026 | 3.38 | 3.38 | 2.95 | 2.98 | −8.87% | 99,479.065 |
| 3 sep 2026 | 3.28 | 3.29 | 3.23 | 3.27 | +1.24% | 31,518.712 |
| 2 sep 2026 | 3.33 | 3.37 | 3.23 | 3.23 | −3.87% | 11,902.139 |
| 1 sep 2026 | 3.32 | 3.36 | 3.25 | 3.36 | +2.75% | 20,386.123 |
| 31 ago 2026 | 3.35 | 3.38 | 3.27 | 3.27 | −1.80% | 9,939.044 |
| 28 ago 2026 | 3.35 | 3.37 | 3.19 | 3.33 | −0.60% | 35,214.057 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.