NASDAQ:GROW | Historical Stock Price | U S GLOBAL INVESTORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.43$1.02$2.45$5.85$14.00$33.501985-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.38$1.381,000——
1987-12-30$1.38$1.380——
1987-12-29$1.38$1.380——
1987-12-28$1.38$1.380——
1987-12-24$1.38$1.380——
1987-12-23$1.38$1.380——
1987-12-22$1.38$1.382,000——
1987-12-21$1.38$1.382,000——
1987-12-18$1.44$1.44200——
1987-12-17$1.44$1.442,000——
1987-12-16$1.50$1.504,000——
1987-12-15$1.44$1.440——
1987-12-14$1.44$1.446,800——
1987-12-11$1.38$1.380——
1987-12-10$1.38$1.383,400——
1987-12-09$1.38$1.380——
1987-12-08$1.38$1.382,000——
1987-12-07$1.38$1.380——
1987-12-04$1.38$1.380——
1987-12-03$1.38$1.380——
1987-12-02$1.38$1.380——
1987-12-01$1.38$1.3823,400——
1987-11-30$1.63$1.6342,600——
1987-11-27$1.63$1.6348,000——
1987-11-25$1.25$1.25200——
1987-11-24$1.25$1.256,200——
1987-11-23$1.25$1.2510,000——
1987-11-20$1.38$1.380——
1987-11-19$1.38$1.385,000——
1987-11-18$1.44$1.440——
1987-11-17$1.44$1.440——
1987-11-16$1.44$1.440——
1987-11-13$1.44$1.442,000——
1987-11-12$1.38$1.386,600——
1987-11-11$1.38$1.380——
1987-11-10$1.38$1.380——
1987-11-09$1.38$1.380——
1987-11-06$1.38$1.38200——
1987-11-05$1.38$1.3864,000——
1987-11-04$1.50$1.5050,000——
1987-11-03$1.50$1.507,000——
1987-11-02$1.38$1.380——
1987-10-30$1.38$1.380——
1987-10-29$1.38$1.381,400——
1987-10-28$1.38$1.387,600——
1987-10-27$1.88$1.885,400——
1987-10-26$2.00$2.002,000——
1987-10-23$2.25$2.255,200——
1987-10-22$2.25$2.259,000——
1987-10-21$2.63$2.638,000——
1987-10-20$2.63$2.633,000——
1987-10-19$2.75$2.757,800——
1987-10-16$2.94$2.94400——
1987-10-15$2.88$2.8822,000——
1987-10-14$2.88$2.8823,400——
1987-10-13$3.38$3.386,000——
1987-10-12$3.44$3.440——
1987-10-09$3.44$3.44600——
1987-10-08$3.38$3.382,000——
1987-10-07$3.38$3.382,200——
1987-10-06$3.38$3.380——
1987-10-05$3.38$3.3832,000——
1987-10-02$3.38$3.380——
1987-10-01$3.38$3.384,000——
1987-09-30$3.50$3.501,000——
1987-09-29$3.50$3.501,800——
1987-09-28$3.50$3.501,000——
1987-09-25$3.50$3.5010,800——
1987-09-24$3.50$3.504,000——
1987-09-23$3.50$3.50400——
1987-09-22$3.50$3.502,600——
1987-09-21$3.50$3.504,200——
1987-09-18$3.50$3.500——
1987-09-17$3.50$3.500——
1987-09-16$3.50$3.500——
1987-09-15$3.50$3.50200——
1987-09-14$3.63$3.620——
1987-09-11$3.63$3.6210,000——
1987-09-10$3.63$3.6210,400——
1987-09-09$3.63$3.622,200——
1987-09-08$3.63$3.622,000——
1987-09-04$3.63$3.621,800——
1987-09-03$3.63$3.628,600——
1987-09-02$3.69$3.698,200——
1987-09-01$3.50$3.500——
1987-08-31$3.50$3.50800——
1987-08-28$3.50$3.500——
1987-08-27$3.50$3.50400——
1987-08-26$3.50$3.506,000——
1987-08-25$3.63$3.62800——
1987-08-24$3.63$3.626,400——
1987-08-21$3.63$3.625,000——
1987-08-20$3.63$3.6222,000——
1987-08-19$3.75$3.7529,000——
1987-08-18$3.50$3.509,200——
1987-08-17$3.38$3.38800——
1987-08-14$3.38$3.384,400——
1987-08-13$3.38$3.383,200——
1987-08-12$3.38$3.380——
1987-08-11$3.38$3.383,000——
1987-08-10$3.38$3.380——
1987-08-07$3.38$3.386,400——
1987-08-06$3.50$3.500——
1987-08-05$3.50$3.501,000——
1987-08-04$3.50$3.5025,200——
1987-08-03$3.44$3.4418,200——
1987-07-31$3.19$3.1918,400——
1987-07-30$3.13$3.1310,000——
1987-07-29$3.06$3.0652,000——
1987-07-28$3.00$3.000——
1987-07-27$3.00$3.002,000——
1987-07-24$3.06$3.06800——
1987-07-23$3.06$3.06800——
1987-07-22$3.06$3.066,000——
1987-07-21$3.06$3.062,400——
1987-07-20$3.06$3.061,600——
1987-07-17$3.06$3.06200——
1987-07-16$3.06$3.062,000——
1987-07-15$3.06$3.0622,000——
1987-07-14$3.06$3.061,200——
1987-07-13$3.06$3.065,000——
1987-07-10$3.00$3.008,000——
1987-07-09$3.13$3.132,000——
1987-07-08$3.00$3.002,000——
1987-07-07$3.00$3.008,000——
1987-07-06$3.00$3.001,000——
1987-07-02$3.00$3.000——
1987-07-01$3.00$3.002,000——
1987-06-30$3.00$3.000——
1987-06-29$3.00$3.000——
1987-06-26$3.00$3.003,000——
1987-06-25$2.88$2.881,800——
1987-06-24$2.88$2.882,000——
1987-06-23$2.88$2.881,000——
1987-06-22$2.88$2.881,000——
1987-06-19$3.00$3.003,000——
1987-06-18$3.13$3.1320,000——
1987-06-17$3.13$3.132,000——
1987-06-16$3.13$3.130——
1987-06-15$3.13$3.132,200——
1987-06-12$3.19$3.192,000——
1987-06-11$3.38$3.380——
1987-06-10$3.38$3.383,200——
1987-06-09$3.50$3.50200——
1987-06-08$3.38$3.3812,000——
1987-06-05$3.50$3.50600——
1987-06-04$3.50$3.503,000——
1987-06-03$3.50$3.5035,600——
1987-06-02$3.38$3.3824,000——
1987-06-01$3.00$3.000——
1987-05-29$3.00$3.0030,800——
1987-05-28$3.13$3.1310,000——
1987-05-27$3.13$3.136,600——
1987-05-26$3.25$3.2527,800——
1987-05-22$3.75$3.7514,400——
1987-05-21$4.00$4.002,600——
1987-05-20$4.00$4.006,600——
1987-05-19$4.00$4.008,200——
1987-05-18$4.13$4.132,000——
1987-05-15$4.13$4.1352,600——
1987-05-14$4.19$4.199,000——
1987-05-13$4.19$4.1927,200——
1987-05-12$4.13$4.1329,800——
1987-05-11$4.13$4.1339,200——
1987-05-08$4.44$4.4445,600——
1987-05-07$4.31$4.3121,000——
1987-05-06$3.94$3.9443,800——
1987-05-05$3.50$3.5022,200——
1987-05-04$3.38$3.3824,200——
1987-05-01$3.38$3.384,000——
1987-04-30$3.25$3.2516,200——
1987-04-29$3.38$3.385,200——
1987-04-28$3.44$3.444,800——
1987-04-27$3.38$3.3836,600——
1987-04-24$3.44$3.4421,200——
1987-04-23$3.38$3.3852,000——
1987-04-22$3.19$3.197,600——
1987-04-21$3.19$3.1942,200——
1987-04-20$3.19$3.1946,000——
1987-04-16$3.06$3.0652,400——
1987-04-15$3.06$3.0620,200——
1987-04-14$3.13$3.1391,000——
1987-04-13$3.06$3.0631,800——
1987-04-10$3.00$3.0018,200——
1987-04-09$3.00$3.0024,000——
1987-04-08$2.88$2.8817,600——
1987-04-07$2.81$2.81174,200——
1987-04-06$2.75$2.7539,000——
1987-04-03$2.75$2.754,400——
1987-04-02$2.75$2.7569,000——
1987-04-01$2.88$2.8881,000——
1987-03-31$2.63$2.6329,200——
1987-03-30$2.75$2.7562,800——
1987-03-27$2.69$2.6932,800——
1987-03-26$2.44$2.4481,200——
1987-03-25$2.50$2.5073,400——
1987-03-24$2.31$2.31178,400——
1987-03-23$2.13$2.1370,200——
1987-03-20$2.06$2.0664,400——
1987-03-19$1.75$1.7518,000——
1987-03-18$1.63$1.63208,000——
1987-03-17$1.63$1.630——
1987-03-16$1.63$1.630——
1987-03-13$1.63$1.634,600——
1987-03-12$1.63$1.6336,000——
1987-03-11$1.56$1.564,200——
1987-03-10$1.56$1.560——
1987-03-09$1.56$1.5637,400——
1987-03-06$1.56$1.56135,000——
1987-03-05$1.44$1.4482,000——
1987-03-04$1.38$1.38200——
1987-03-03$1.31$1.3110,200——
1987-03-02$1.31$1.310——
1987-02-27$1.31$1.310——
1987-02-26$1.31$1.310——
1987-02-25$1.31$1.310——
1987-02-24$1.31$1.310——
1987-02-23$1.31$1.311,000——
1987-02-20$1.31$1.3164,000——
1987-02-19$1.31$1.310——
1987-02-18$1.31$1.314,000——
1987-02-17$1.31$1.31400——
1987-02-13$1.31$1.311,000——
1987-02-12$1.38$1.3810,800——
1987-02-11$1.31$1.310——
1987-02-10$1.31$1.311,000——
1987-02-09$1.31$1.312,600——
1987-02-06$1.31$1.310——
1987-02-05$1.31$1.310——
1987-02-04$1.31$1.310——
1987-02-03$1.31$1.310——
1987-02-02$1.31$1.310——
1987-01-30$1.31$1.3150,000——
1987-01-29$1.44$1.444,200——
1987-01-28$1.44$1.444,000——
1987-01-27$1.44$1.44400——
1987-01-26$1.38$1.380——
1987-01-23$1.38$1.380——
1987-01-22$1.38$1.380——
1987-01-21$1.38$1.380——
1987-01-20$1.38$1.38200——
1987-01-19$1.38$1.3810,000——
1987-01-16$1.38$1.3837,000——
1987-01-15$1.38$1.384,000——
1987-01-14$1.31$1.310——
1987-01-13$1.31$1.3111,000——
1987-01-12$1.31$1.310——
1987-01-09$1.31$1.312,000——
1987-01-08$1.31$1.310——
1987-01-07$1.31$1.312,000——
1987-01-06$1.31$1.310——
1987-01-05$1.31$1.31600——
1987-01-02$1.25$1.250——