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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.01$4.78163,400——
2012-12-28$4.12$4.9139,100——
2012-12-27$4.05$4.8217,600——
2012-12-26$4.01$4.7897,700——
2012-12-24$4.06$4.8431,400——
2012-12-21$4.03$4.8098,000——
2012-12-20$4.19$4.9953,700——
2012-12-19$4.40$5.2424,300——
2012-12-18$4.57$5.4422,800——
2012-12-17$4.51$5.3734,300——
2012-12-14$4.67$5.5641,000——
2012-12-13$4.68$5.5731,300——
2012-12-12$5.08$6.0514,600——
2012-12-11$5.04$6.0055,000——
2012-12-10$5.24$6.2429,200——
2012-12-07$5.36$6.384,000——
2012-12-06$5.36$6.3816,000——
2012-12-05$5.35$6.3518,000——
2012-12-04$5.35$6.3536,600——
2012-12-03$5.26$6.2447,300——
2012-11-30$5.54$6.5724,900——
2012-11-29$5.42$6.434,500——
2012-11-28$5.59$6.6319,600——
2012-11-27$5.43$6.4418,000——
2012-11-26$5.48$6.509,000——
2012-11-23$5.35$6.354,100——
2012-11-21$5.22$6.195,900——
2012-11-20$5.22$6.1910,600——
2012-11-19$5.12$6.0814,000——
2012-11-16$5.11$6.0617,900——
2012-11-15$5.19$6.1620,700——
2012-11-14$5.18$6.1514,900——
2012-11-13$5.26$6.248,200——
2012-11-12$5.25$6.239,200——
2012-11-09$5.25$6.237,700——
2012-11-08$5.37$6.374,600——
2012-11-07$5.28$6.2720,000——
2012-11-06$5.61$6.6321,600——
2012-11-05$5.38$6.368,200——
2012-11-02$5.35$6.3316,000——
2012-11-01$5.76$6.8121,500——
2012-10-31$5.49$6.4927,500——
2012-10-26$5.45$6.4414,300——
2012-10-25$5.46$6.4612,900——
2012-10-24$5.31$6.2812,500——
2012-10-23$5.38$6.3613,300——
2012-10-22$5.32$6.298,500——
2012-10-19$5.32$6.294,800——
2012-10-18$5.43$6.4228,800——
2012-10-17$5.37$6.3511,000——
2012-10-16$5.26$6.2213,600——
2012-10-15$5.25$6.2142,900——
2012-10-12$5.71$6.759,900——
2012-10-11$5.78$6.8317,800——
2012-10-10$5.79$6.8221,300——
2012-10-09$5.91$6.9619,900——
2012-10-08$6.12$7.217,800——
2012-10-05$6.05$7.1320,400——
2012-10-04$6.23$7.349,100——
2012-10-03$6.00$7.079,900——
2012-10-02$6.05$7.1310,100——
2012-10-01$6.01$7.082,900——
2012-09-28$6.13$7.228,100——
2012-09-27$6.09$7.1817,300——
2012-09-26$6.00$7.0711,300——
2012-09-25$6.10$7.1933,400——
2012-09-24$6.22$7.3319,200——
2012-09-21$6.04$7.1224,300——
2012-09-20$6.22$7.3321,500——
2012-09-19$6.20$7.3127,400——
2012-09-18$6.29$7.4190,400——
2012-09-17$5.65$6.6616,900——
2012-09-14$5.92$6.9831,800——
2012-09-13$5.72$6.7472,700——
2012-09-12$5.47$6.4526,700——
2012-09-11$5.53$6.5242,200——
2012-09-10$5.44$6.4158,800——
2012-09-07$5.46$6.43156,400——
2012-09-06$5.26$6.2048,600——
2012-09-05$5.20$6.1015,700——
2012-09-04$5.26$6.1738,700——
2012-08-31$5.21$6.1215,800——
2012-08-30$5.19$6.0928,000——
2012-08-29$5.39$6.3333,200——
2012-08-28$5.38$6.3135,200——
2012-08-27$5.19$6.0937,000——
2012-08-24$5.52$6.4822,200——
2012-08-23$5.49$6.4467,100——
2012-08-22$5.17$6.0755,000——
2012-08-21$4.87$5.7228,500——
2012-08-20$4.69$5.5011,500——
2012-08-17$4.68$5.492,100——
2012-08-16$4.60$5.4020,000——
2012-08-15$4.64$5.4512,300——
2012-08-14$4.51$5.2913,500——
2012-08-13$4.46$5.2313,600——
2012-08-10$4.38$5.1415,100——
2012-08-09$4.47$5.2510,000——
2012-08-08$4.47$5.2210,000——
2012-08-07$4.39$5.1318,800——
2012-08-06$4.58$5.3524,300——
2012-08-03$4.35$5.0825,300——
2012-08-02$4.42$5.1621,500——
2012-08-01$4.60$5.3832,900——
2012-07-31$4.71$5.5038,300——
2012-07-30$4.65$5.4343,600——
2012-07-27$4.47$5.2233,900——
2012-07-26$4.31$5.0422,600——
2012-07-25$4.37$5.1112,000——
2012-07-24$4.21$4.929,300——
2012-07-23$4.18$4.8814,300——
2012-07-20$4.10$4.7912,000——
2012-07-19$4.17$4.879,200——
2012-07-18$4.18$4.886,300——
2012-07-17$4.11$4.808,900——
2012-07-16$4.11$4.8011,100——
2012-07-13$4.15$4.8511,600——
2012-07-12$4.22$4.9320,800——
2012-07-11$4.18$4.889,600——
2012-07-10$4.16$4.862,300——
2012-07-09$4.17$4.8712,700——
2012-07-06$4.16$4.8617,900——
2012-07-05$4.23$4.9435,100——
2012-07-03$4.34$5.0516,800——
2012-07-02$4.32$5.0230,700——
2012-06-29$4.37$5.0819,700——
2012-06-28$4.22$4.9124,600——
2012-06-27$4.05$4.71114,700——
2012-06-26$4.31$5.01103,300——
2012-06-25$4.68$5.4426,300——
2012-06-22$4.58$5.3343,200——
2012-06-21$4.64$5.4023,900——
2012-06-20$4.62$5.3717,000——
2012-06-19$4.78$5.5646,400——
2012-06-18$4.43$5.1551,000——
2012-06-15$4.52$5.2612,300——
2012-06-14$4.59$5.3414,600——
2012-06-13$4.57$5.3210,700——
2012-06-12$4.57$5.3228,500——
2012-06-11$4.63$5.3922,200——
2012-06-08$4.58$5.3319,800——
2012-06-07$4.57$5.3245,100——
2012-06-06$4.50$5.2184,000——
2012-06-05$4.66$5.4056,300——
2012-06-04$4.48$5.1969,800——
2012-06-01$4.91$5.6951,200——
2012-05-31$5.01$5.8068,900——
2012-05-30$4.98$5.7742,400——
2012-05-29$5.17$5.9943,700——
2012-05-25$5.14$5.9537,700——
2012-05-24$5.06$5.8636,400——
2012-05-23$5.08$5.8862,000——
2012-05-22$5.01$5.8032,000——
2012-05-21$5.14$5.9539,200——
2012-05-18$4.90$5.6749,600——
2012-05-17$5.07$5.8731,700——
2012-05-16$5.02$5.8178,900——
2012-05-15$5.06$5.8672,000——
2012-05-14$5.21$6.0325,800——
2012-05-11$5.42$6.2848,700——
2012-05-10$5.06$5.8670,200——
2012-05-09$5.05$5.82172,000——
2012-05-08$5.10$5.88191,000——
2012-05-07$5.82$6.7152,000——
2012-05-04$6.01$6.9380,600——
2012-05-03$6.54$7.5464,000——
2012-05-02$7.02$8.1017,900——
2012-05-01$7.04$8.1214,000——
2012-04-30$7.02$8.1015,000——
2012-04-27$7.07$8.159,200——
2012-04-26$7.08$8.1717,300——
2012-04-25$6.98$8.0515,500——
2012-04-24$7.00$8.0714,900——
2012-04-23$7.18$8.2832,700——
2012-04-20$7.34$8.4729,700——
2012-04-19$7.25$8.3612,800——
2012-04-18$7.15$8.257,400——
2012-04-17$7.09$8.1820,800——
2012-04-16$7.07$8.1517,900——
2012-04-13$6.90$7.9611,800——
2012-04-12$6.98$8.0520,700——
2012-04-11$6.96$8.0311,300——
2012-04-10$6.99$8.0618,000——
2012-04-09$7.12$8.2132,000——
2012-04-05$7.26$8.3722,400——
2012-04-04$7.22$8.3035,000——
2012-04-03$7.27$8.3610,800——
2012-04-02$7.24$8.336,000——
2012-03-30$7.25$8.3413,100——
2012-03-29$7.17$8.257,500——
2012-03-28$7.12$8.1910,500——
2012-03-27$7.10$8.1719,400——
2012-03-26$7.15$8.2218,600——
2012-03-23$7.14$8.2131,200——
2012-03-22$7.26$8.3528,400——
2012-03-21$7.44$8.5625,800——
2012-03-20$7.45$8.57107,400——
2012-03-19$7.17$8.2547,600——
2012-03-16$7.18$8.2637,500——
2012-03-15$7.38$8.4962,000——
2012-03-14$7.36$8.4760,100——
2012-03-13$7.62$8.7652,400——
2012-03-12$7.39$8.5021,500——
2012-03-09$7.54$8.6726,800——
2012-03-08$7.54$8.6721,000——
2012-03-07$7.51$8.6138,200——
2012-03-06$7.32$8.4061,200——
2012-03-05$7.41$8.5034,100——
2012-03-02$7.61$8.7330,000——
2012-03-01$7.79$8.9452,800——
2012-02-29$7.40$8.4974,500——
2012-02-28$7.63$8.7522,700——
2012-02-27$7.68$8.8130,100——
2012-02-24$7.71$8.8418,800——
2012-02-23$7.64$8.7629,000——
2012-02-22$7.47$8.5734,700——
2012-02-21$7.46$8.5638,100——
2012-02-17$7.44$8.5338,300——
2012-02-16$7.46$8.5692,700——
2012-02-15$7.54$8.6578,700——
2012-02-14$7.58$8.70147,400——
2012-02-13$7.59$8.71245,900——
2012-02-10$6.84$7.8559,400——
2012-02-09$6.92$7.9432,000——
2012-02-08$7.10$8.1225,300——
2012-02-07$7.06$8.0839,500——
2012-02-06$6.90$7.8932,800——
2012-02-03$7.01$8.0241,200——
2012-02-02$7.05$8.06174,500——
2012-02-01$7.25$8.2976,800——
2012-01-31$7.04$8.0536,600——
2012-01-30$6.99$8.0012,600——
2012-01-27$7.25$8.2916,100——
2012-01-26$7.19$8.2271,300——
2012-01-25$7.30$8.3581,100——
2012-01-24$7.05$8.0631,300——
2012-01-23$7.06$8.0824,800——
2012-01-20$7.00$8.0140,200——
2012-01-19$6.64$7.6050,600——
2012-01-18$6.50$7.4438,800——
2012-01-17$6.60$7.5531,200——
2012-01-13$6.58$7.5333,700——
2012-01-12$6.51$7.4527,600——
2012-01-11$6.55$7.4955,900——
2012-01-10$6.38$7.3076,300——
2012-01-09$6.18$7.0745,700——
2012-01-06$6.10$6.9856,200——
2012-01-05$6.35$7.2433,400——
2012-01-04$6.38$7.2732,700——
2012-01-03$6.21$7.0844,200——