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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.05$2.0525,200——
2004-12-30$2.06$2.0622,800——
2004-12-29$1.93$1.9311,200——
2004-12-28$1.86$1.8628,600——
2004-12-27$1.86$1.8653,400——
2004-12-23$1.90$1.9088,600——
2004-12-22$1.88$1.88115,000——
2004-12-21$1.90$1.89306,000——
2004-12-20$1.70$1.7021,200——
2004-12-17$1.71$1.7118,800——
2004-12-16$1.75$1.7556,600——
2004-12-15$1.81$1.8160,800——
2004-12-14$1.75$1.7530,200——
2004-12-13$1.71$1.7121,800——
2004-12-10$1.71$1.7121,400——
2004-12-09$1.73$1.7326,600——
2004-12-08$1.74$1.7439,000——
2004-12-07$1.70$1.7030,000——
2004-12-06$1.75$1.7559,000——
2004-12-03$1.74$1.732,000——
2004-12-02$1.78$1.7867,000——
2004-12-01$1.76$1.759,600——
2004-11-30$1.73$1.7314,400——
2004-11-29$1.80$1.8016,400——
2004-11-26$1.88$1.8890,800——
2004-11-24$1.77$1.7751,800——
2004-11-23$1.75$1.7515,600——
2004-11-22$1.72$1.72106,000——
2004-11-19$1.75$1.7559,600——
2004-11-18$1.75$1.75170,400——
2004-11-17$1.72$1.7236,800——
2004-11-16$1.71$1.7185,600——
2004-11-15$1.78$1.7864,600——
2004-11-12$1.77$1.7788,600——
2004-11-11$1.80$1.80328,400——
2004-11-10$1.71$1.7126,000——
2004-11-09$1.71$1.71115,400——
2004-11-08$1.61$1.6167,800——
2004-11-05$1.63$1.6379,400——
2004-11-04$1.64$1.64200,000——
2004-11-03$1.53$1.5268,200——
2004-11-02$1.48$1.4745,800——
2004-11-01$1.54$1.546,000——
2004-10-29$1.55$1.551,200——
2004-10-28$1.56$1.5618,000——
2004-10-27$1.49$1.4950,000——
2004-10-26$1.52$1.5220,000——
2004-10-25$1.54$1.5419,800——
2004-10-22$1.55$1.5520,400——
2004-10-21$1.50$1.5071,000——
2004-10-20$1.47$1.4710,200——
2004-10-19$1.52$1.5153,600——
2004-10-18$1.53$1.5263,400——
2004-10-15$1.61$1.617,000——
2004-10-14$1.49$1.4927,200——
2004-10-13$1.54$1.5420,000——
2004-10-12$1.62$1.6217,800——
2004-10-11$1.63$1.633,000——
2004-10-08$1.60$1.6015,800——
2004-10-07$1.60$1.6014,200——
2004-10-06$1.61$1.6114,000——
2004-10-05$1.65$1.6594,600——
2004-10-04$1.69$1.6824,200——
2004-10-01$1.68$1.6833,800——
2004-09-30$1.65$1.6479,000——
2004-09-29$1.48$1.4726,400——
2004-09-28$1.49$1.4959,800——
2004-09-27$1.41$1.4118,800——
2004-09-24$1.41$1.4121,600——
2004-09-23$1.50$1.5013,600——
2004-09-22$1.41$1.411,000——
2004-09-21$1.50$1.502,000——
2004-09-20$1.42$1.413,400——
2004-09-17$1.43$1.4310,200——
2004-09-16$1.45$1.4528,600——
2004-09-15$1.45$1.4515,400——
2004-09-14$1.50$1.509,000——
2004-09-13$1.49$1.494,000——
2004-09-10$1.51$1.5119,200——
2004-09-09$1.49$1.49400——
2004-09-08$1.50$1.5031,400——
2004-09-07$1.52$1.51200——
2004-09-03$1.53$1.521,400——
2004-09-02$1.52$1.522,600——
2004-09-01$1.52$1.52800——
2004-08-31$1.54$1.549,000——
2004-08-30$1.49$1.498,400——
2004-08-27$1.67$1.670——
2004-08-26$1.67$1.674,400——
2004-08-25$1.56$1.5614,200——
2004-08-24$1.48$1.4815,400——
2004-08-23$1.52$1.528,400——
2004-08-20$1.56$1.5618,600——
2004-08-19$1.53$1.5214,600——
2004-08-18$1.52$1.528,600——
2004-08-17$1.54$1.542,000——
2004-08-16$1.53$1.5210,000——
2004-08-13$1.53$1.5313,600——
2004-08-12$1.52$1.513,800——
2004-08-11$1.48$1.470——
2004-08-10$1.48$1.473,600——
2004-08-09$1.49$1.493,400——
2004-08-06$1.51$1.5016,200——
2004-08-05$1.58$1.586,600——
2004-08-04$1.59$1.5919,600——
2004-08-03$1.60$1.604,000——
2004-08-02$1.66$1.668,400——
2004-07-30$1.65$1.641,800——
2004-07-29$1.63$1.638,600——
2004-07-28$1.72$1.7215,200——
2004-07-27$1.66$1.6615,800——
2004-07-26$1.54$1.545,000——
2004-07-23$1.73$1.7315,200——
2004-07-22$1.74$1.7328,200——
2004-07-21$1.78$1.7811,800——
2004-07-20$1.72$1.725,200——
2004-07-19$1.68$1.68800——
2004-07-16$1.69$1.694,400——
2004-07-15$1.68$1.685,400——
2004-07-14$1.68$1.685,600——
2004-07-13$1.67$1.663,200——
2004-07-12$1.67$1.667,200——
2004-07-09$1.63$1.633,000——
2004-07-08$1.63$1.636,400——
2004-07-07$1.63$1.6318,800——
2004-07-06$1.63$1.634,000——
2004-07-02$1.65$1.644,600——
2004-07-01$1.65$1.6513,800——
2004-06-30$1.78$1.788,000——
2004-06-29$1.72$1.7217,200——
2004-06-28$1.64$1.6416,800——
2004-06-25$1.73$1.734,600——
2004-06-24$1.77$1.7720,200——
2004-06-23$1.73$1.7319,000——
2004-06-22$1.62$1.627,400——
2004-06-21$1.62$1.62800——
2004-06-18$1.71$1.713,400——
2004-06-17$1.70$1.704,400——
2004-06-16$1.63$1.637,600——
2004-06-15$1.63$1.6317,200——
2004-06-14$1.50$1.509,000——
2004-06-10$1.57$1.5758,600——
2004-06-09$1.45$1.4530,400——
2004-06-08$1.40$1.4021,400——
2004-06-07$1.42$1.4239,800——
2004-06-04$1.51$1.50113,200——
2004-06-03$1.28$1.2733,400——
2004-06-02$1.36$1.366,800——
2004-06-01$1.38$1.383,200——
2004-05-28$1.38$1.383,800——
2004-05-27$1.45$1.4512,800——
2004-05-26$1.38$1.386,200——
2004-05-25$1.36$1.3662,400——
2004-05-24$1.45$1.4515,600——
2004-05-21$1.45$1.4529,600——
2004-05-20$1.43$1.4356,800——
2004-05-19$1.47$1.4792,000——
2004-05-18$1.66$1.6689,000——
2004-05-17$1.75$1.7513,400——
2004-05-14$1.75$1.750——
2004-05-13$1.75$1.753,000——
2004-05-12$1.75$1.7527,200——
2004-05-11$1.69$1.698,600——
2004-05-10$1.69$1.6830,600——
2004-05-07$1.70$1.7019,400——
2004-05-06$1.79$1.795,400——
2004-05-05$1.79$1.7926,200——
2004-05-04$1.71$1.7126,600——
2004-05-03$1.64$1.6440,400——
2004-04-30$1.78$1.7859,400——
2004-04-29$1.90$1.9024,800——
2004-04-28$1.98$1.9854,000——
2004-04-27$2.00$2.0012,800——
2004-04-26$2.00$2.0037,800——
2004-04-23$2.01$2.0078,200——
2004-04-22$2.02$2.02110,000——
2004-04-21$2.00$2.00258,200——
2004-04-20$1.98$1.9848,400——
2004-04-19$2.02$2.0249,400——
2004-04-16$2.02$2.02130,600——
2004-04-15$2.05$2.05145,400——
2004-04-14$2.20$2.20186,800——
2004-04-13$2.07$2.07248,000——
2004-04-12$2.09$2.09156,600——
2004-04-08$2.13$2.13175,600——
2004-04-07$2.27$2.2790,400——
2004-04-06$2.32$2.32101,800——
2004-04-05$2.40$2.40379,600——
2004-04-02$2.43$2.43623,600——
2004-04-01$2.10$2.1074,200——
2004-03-31$2.05$2.0545,800——
2004-03-30$2.10$2.1050,000——
2004-03-29$2.10$2.1083,200——
2004-03-26$2.00$2.0018,600——
2004-03-25$2.07$2.0738,600——
2004-03-24$2.03$2.0312,600——
2004-03-23$2.00$2.0025,600——
2004-03-22$2.02$2.025,800——
2004-03-19$2.00$2.0015,200——
2004-03-18$2.00$2.0013,000——
2004-03-17$2.02$2.0242,000——
2004-03-16$1.97$1.971,000——
2004-03-15$2.02$2.0219,600——
2004-03-12$2.05$2.0541,400——
2004-03-11$2.06$2.0633,200——
2004-03-10$2.03$2.0317,000——
2004-03-09$2.02$2.0231,400——
2004-03-08$2.01$2.0131,800——
2004-03-05$2.00$2.0030,400——
2004-03-04$2.04$2.0414,000——
2004-03-03$2.02$2.0214,400——
2004-03-02$2.00$2.0020,600——
2004-03-01$2.00$2.0014,000——
2004-02-27$2.01$2.0120,600——
2004-02-26$2.00$2.0014,000——
2004-02-25$2.00$2.0018,400——
2004-02-24$2.05$2.0515,000——
2004-02-23$2.04$2.0457,600——
2004-02-20$2.25$2.2517,000——
2004-02-19$2.25$2.2529,200——
2004-02-18$2.18$2.1882,800——
2004-02-17$2.18$2.18244,400——
2004-02-13$2.00$2.0012,200——
2004-02-12$2.00$2.0013,400——
2004-02-11$2.00$2.0041,400——
2004-02-10$1.95$1.9510,000——
2004-02-09$1.97$1.975,800——
2004-02-06$1.98$1.983,000——
2004-02-05$2.00$2.0012,800——
2004-02-04$2.00$2.008,200——
2004-02-03$2.00$2.009,400——
2004-02-02$2.00$2.0026,600——
2004-01-30$1.99$1.9911,200——
2004-01-29$2.01$2.0117,000——
2004-01-28$2.02$2.0211,600——
2004-01-27$2.01$2.0119,800——
2004-01-26$1.97$1.9719,000——
2004-01-23$2.00$2.0015,200——
2004-01-22$2.05$2.0510,200——
2004-01-21$2.00$2.0026,400——
2004-01-20$2.05$2.0550,600——
2004-01-16$2.05$2.057,000——
2004-01-15$2.14$2.1411,400——
2004-01-14$2.18$2.183,200——
2004-01-13$2.06$2.0635,200——
2004-01-12$2.23$2.2321,600——
2004-01-09$2.22$2.220——
2004-01-08$2.22$2.227,800——
2004-01-07$2.20$2.202,000——
2004-01-06$2.16$2.160——
2004-01-05$2.16$2.1637,400——
2004-01-02$2.22$2.2223,000——