Historical Prices for United Svcs Glbl Inv, Inc Cl A (GROW)

Symbol:

Historical Data for U.S. Global Investors Inc. (GROW)

After Hours: $ 13.72

0.00 (0.00%)

Volume: 700

4:03 PM EDT Aug 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	13.33	13.80	13.21	13.72	108,880	0.24	1.78%
8/20/08	12.91	13.52	12.84	13.48	127,437	0.56	4.33%
8/19/08	13.21	13.3399	12.77	12.92	72,244	-0.41	-3.08%
8/18/08	12.85	13.54	12.80	13.33	216,009	0.51	3.98%
8/15/08	13.27	13.42	12.80	12.82	92,164	-0.22	-1.69%
8/14/08	12.93	13.20	12.93	13.04	43,628	0.06	0.46%
8/13/08	13.09	13.20	12.71	12.98	123,034	-0.21	-1.59%
8/12/08	13.20	13.25	12.93	13.19	74,950	-0.05	-0.38%
8/11/08	13.02	13.37	12.82	13.24	138,045	0.18	1.38%
8/8/08	12.86	13.34	12.86	13.06	189,712	0.11	0.85%
8/7/08	13.02	13.32	12.81	12.95	194,836	-0.25	-1.89%
8/6/08	13.77	13.80	13.07	13.20	184,842	-0.66	-4.76%
8/5/08	14.40	14.40	13.65	13.86	118,729	-0.34	-2.39%
8/4/08	14.91	15.72	14.10	14.20	85,641	-0.78	-5.21%
8/1/08	15.10	15.26	14.45	14.98	54,389	-0.01	-0.07%
7/31/08	14.99	15.45	14.85	14.99	107,277	-0.21	-1.38%
7/30/08	15.35	15.65	14.62	15.20	115,573	0.14	0.93%
7/29/08	14.33	15.10	14.25	15.06	99,969	0.70	4.87%
7/28/08	14.67	15.14	14.31	14.36	108,438	-0.38	-2.58%
7/25/08	14.44	15.24	14.44	14.74	93,959	0.37	2.57%
7/24/08	15.17	15.34	14.26	14.37	111,806	-0.70	-4.64%
7/23/08	15.25	15.40	15.02	15.07	126,685	-0.17	-1.12%
7/22/08	14.09	15.25	13.84	15.24	236,049	0.75	5.18%
7/21/08	13.93	14.76	13.84	14.49	185,510	0.59	4.24%
7/18/08	14.36	14.59	13.63	13.90	159,606	-0.48	-3.34%
7/17/08	14.05	14.55	13.79	14.38	113,186	0.58	4.20%
7/16/08	13.44	13.84	13.25	13.80	216,193	0.39	2.91%
7/15/08	13.51	13.92	13.11	13.41	98,508	-0.34	-2.47%
7/14/08	13.51	14.35	13.64	13.75	65,454	-0.09	-0.65%
7/11/08	13.51	14.01	13.42	13.84	98,507	-0.03	-0.22%
7/10/08	13.94	14.24	13.76	13.87	108,783	-0.13	-0.93%
7/9/08	13.62	14.13	13.33	14.00	234,471	0.30	2.19%
7/8/08	13.80	13.89	13.00	13.70	440,903	-0.15	-1.08%
7/7/08	14.67	14.99	13.68	13.85	271,566	-0.76	-5.20%
7/3/08	15.80	15.84	14.29	14.61	213,817	-1.18	-7.47%
7/2/08	16.68	17.04	15.71	15.79	213,473	-0.94	-5.62%
7/1/08	16.57	17.438	16.46	16.73	100,278	-0.02	-0.12%
6/30/08	17.66	17.81	16.72	16.75	169,341	-0.94	-5.31%
6/27/08	18.04	18.34	17.20	17.69	391,721	-0.36	-1.99%
6/26/08	17.53	19.24	17.50	18.05	345,774	0.31	1.75%
6/25/08	18.51	19.34	17.60	17.74	284,062	-0.56	-3.06%
6/24/08	17.86	19.07	17.33	18.30	288,902	0.20	1.10%
6/23/08	19.19	19.50	17.49	18.10	296,983	-1.02	-5.33%
6/20/08	18.72	19.62	18.52	19.12	423,155	0.37	1.97%
6/19/08	18.30	20.20	18.12	18.75	560,750	0.47	2.57%
6/18/08	17.55	18.72	17.23	18.28	461,239	1.16	6.78%
6/17/08	16.16	17.77	16.00	17.12	589,971	1.07	6.67%
6/16/08	15.81	16.20	15.22	16.05	74,546	0.45	2.88%
6/13/08	14.98	15.80	14.85	15.60	89,681	0.75	5.05%
6/12/08	14.87	15.20	14.38	14.85	89,254	0.17	1.16%
6/11/08	15.95	16.26	14.68	14.68	184,327	-1.08	-6.85%
6/10/08	16.28	16.37	15.43	15.76	234,905	-0.66	-4.02%
6/9/08	15.70	16.91	15.53	16.42	362,460	0.94	6.07%
6/6/08	15.13	15.83	15.00	15.48	159,179	0.19	1.24%
6/5/08	14.68	15.41	14.68	15.29	149,167	0.71	4.87%
6/4/08	14.44	14.85	14.37	14.58	113,038	0.09	0.62%
6/3/08	14.67	14.99	14.35	14.49	98,110	-0.14	-0.96%
6/2/08	14.98	15.15	14.58	14.63	135,951	-0.47	-3.11%
5/30/08	14.78	15.45	14.67	15.10	401,087	0.49	3.35%
5/29/08	14.89	15.25	14.30	14.61	350,867	-0.36	-2.40%
5/28/08	13.00	15.08	12.9552	14.97	419,169	1.98	15.24%
5/27/08	12.70	13.00	12.70	12.99	164,868	0.29	2.28%
5/23/08	12.59	12.91	12.59	12.70	125,173	0.09	0.71%