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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.54$3.09145,700——
2013-12-30$2.56$3.11139,700——
2013-12-27$2.65$3.2234,000——
2013-12-26$2.50$3.0461,100——
2013-12-24$2.48$3.0120,100——
2013-12-23$2.46$2.9960,700——
2013-12-20$2.54$3.0946,400——
2013-12-19$2.49$3.0374,300——
2013-12-18$2.58$3.1430,200——
2013-12-17$2.65$3.2274,900——
2013-12-16$2.55$3.1055,200——
2013-12-13$2.45$2.9853,100——
2013-12-12$2.46$2.998,100——
2013-12-11$2.50$3.0415,100——
2013-12-10$2.56$3.1120,000——
2013-12-09$2.53$3.0865,100——
2013-12-06$2.53$3.0811,200——
2013-12-05$2.55$3.1065,700——
2013-12-04$2.40$2.9160,300——
2013-12-03$2.42$2.9414,900——
2013-12-02$2.45$2.9729,700——
2013-11-29$2.51$3.0513,700——
2013-11-27$2.49$3.0229,800——
2013-11-26$2.44$2.9635,000——
2013-11-25$2.42$2.9454,200——
2013-11-22$2.42$2.9455,100——
2013-11-21$2.44$2.9612,700——
2013-11-20$2.47$3.0012,000——
2013-11-19$2.52$3.0632,300——
2013-11-18$2.48$3.0140,000——
2013-11-15$2.54$3.086,500——
2013-11-14$2.55$3.0927,600——
2013-11-13$2.59$3.1416,900——
2013-11-12$2.50$3.0350,200——
2013-11-11$2.62$3.1829,700——
2013-11-08$2.64$3.2014,600——
2013-11-07$2.66$3.2325,900——
2013-11-06$2.64$3.2030,600——
2013-11-05$2.65$3.216,400——
2013-11-04$2.67$3.2315,600——
2013-11-01$2.66$3.2252,600——
2013-10-31$2.68$3.2567,300——
2013-10-30$2.70$3.2716,300——
2013-10-29$2.74$3.3227,100——
2013-10-28$2.77$3.3511,100——
2013-10-25$2.80$3.3923,200——
2013-10-24$2.84$3.4421,200——
2013-10-23$2.84$3.449,000——
2013-10-22$2.85$3.4546,700——
2013-10-21$2.78$3.3717,500——
2013-10-18$2.75$3.3327,200——
2013-10-17$2.79$3.3839,600——
2013-10-16$2.73$3.3156,900——
2013-10-15$2.78$3.3720,100——
2013-10-14$2.73$3.3124,000——
2013-10-11$2.76$3.346,200——
2013-10-10$2.76$3.3429,600——
2013-10-09$2.72$3.2912,400——
2013-10-08$2.71$3.288,600——
2013-10-07$2.75$3.338,300——
2013-10-04$2.76$3.3411,600——
2013-10-03$2.72$3.2910,700——
2013-10-02$2.75$3.3219,300——
2013-10-01$2.77$3.3567,100——
2013-09-30$2.86$3.463,500——
2013-09-27$2.86$3.4615,700——
2013-09-26$2.90$3.518,100——
2013-09-25$3.00$3.638,500——
2013-09-24$2.96$3.588,600——
2013-09-23$3.04$3.677,800——
2013-09-20$3.09$3.7311,800——
2013-09-19$3.09$3.736,500——
2013-09-18$3.08$3.72112,600——
2013-09-17$3.01$3.6431,200——
2013-09-16$2.90$3.514,100——
2013-09-13$2.85$3.445,800——
2013-09-12$2.86$3.4621,000——
2013-09-11$2.94$3.5529,600——
2013-09-10$3.01$3.6410,300——
2013-09-09$3.03$3.661,700——
2013-09-06$3.07$3.7140,700——
2013-09-05$3.02$3.6517,400——
2013-09-04$3.10$3.7415,900——
2013-09-03$3.06$3.699,900——
2013-08-30$3.11$3.7511,400——
2013-08-29$3.03$3.6612,800——
2013-08-28$3.05$3.6834,600——
2013-08-27$3.07$3.7016,700——
2013-08-26$3.12$3.7720,900——
2013-08-23$3.12$3.7727,500——
2013-08-22$3.15$3.80149,000——
2013-08-21$3.29$3.9726,300——
2013-08-20$3.33$4.0215,300——
2013-08-19$3.26$3.9310,300——
2013-08-16$3.20$3.8616,500——
2013-08-15$3.22$3.8919,900——
2013-08-14$3.24$3.9115,300——
2013-08-13$3.26$3.9325,100——
2013-08-12$3.22$3.8979,900——
2013-08-09$2.95$3.5647,200——
2013-08-08$2.86$3.4552,000——
2013-08-07$2.67$3.229,600——
2013-08-06$2.63$3.1712,800——
2013-08-05$2.68$3.2319,700——
2013-08-02$2.70$3.2510,400——
2013-08-01$2.67$3.2213,700——
2013-07-31$2.72$3.2827,400——
2013-07-30$2.65$3.1938,600——
2013-07-29$2.71$3.2619,200——
2013-07-26$2.66$3.2041,400——
2013-07-25$2.64$3.1817,500——
2013-07-24$2.70$3.2531,800——
2013-07-23$2.70$3.2547,800——
2013-07-22$2.61$3.1463,400——
2013-07-19$2.40$2.8918,700——
2013-07-18$2.35$2.8366,200——
2013-07-17$2.42$2.9147,400——
2013-07-16$2.34$2.8222,900——
2013-07-15$2.24$2.7056,100——
2013-07-12$2.26$2.7224,000——
2013-07-11$2.27$2.73113,000——
2013-07-10$2.28$2.7419,300——
2013-07-09$2.33$2.8037,400——
2013-07-08$2.42$2.91177,500——
2013-07-05$2.46$2.9624,700——
2013-07-03$2.46$2.96100,300——
2013-07-02$2.30$2.7620,600——
2013-07-01$2.25$2.7026,400——
2013-06-28$2.11$2.54100,300——
2013-06-27$2.25$2.7013,000——
2013-06-26$2.20$2.6422,200——
2013-06-25$2.26$2.72102,700——
2013-06-24$2.16$2.60126,400——
2013-06-21$2.33$2.8047,300——
2013-06-20$2.35$2.8249,400——
2013-06-19$2.49$2.9933,800——
2013-06-18$2.53$3.0419,200——
2013-06-17$2.50$3.0084,700——
2013-06-14$2.54$3.0519,200——
2013-06-13$2.56$3.0816,900——
2013-06-12$2.57$3.096,000——
2013-06-11$2.58$3.1013,500——
2013-06-10$2.60$3.1217,500——
2013-06-07$2.59$3.118,000——
2013-06-06$2.60$3.1216,100——
2013-06-05$2.55$3.0632,700——
2013-06-04$2.56$3.0721,000——
2013-06-03$2.62$3.1457,700——
2013-05-31$2.68$3.2139,300——
2013-05-30$2.84$3.41107,400——
2013-05-29$2.82$3.3899,000——
2013-05-28$2.75$3.3036,200——
2013-05-24$2.82$3.3818,300——
2013-05-23$2.74$3.2928,000——
2013-05-22$2.67$3.2038,400——
2013-05-21$2.57$3.0831,800——
2013-05-20$2.66$3.1956,100——
2013-05-17$2.62$3.1449,700——
2013-05-16$2.62$3.1427,500——
2013-05-15$2.71$3.2516,400——
2013-05-14$2.82$3.3832,100——
2013-05-13$2.74$3.2920,500——
2013-05-10$2.77$3.3233,000——
2013-05-09$2.84$3.4125,200——
2013-05-08$2.88$3.4519,800——
2013-05-07$2.85$3.4112,400——
2013-05-06$2.89$3.469,600——
2013-05-03$2.88$3.4524,200——
2013-05-02$2.84$3.4025,600——
2013-05-01$2.83$3.3931,700——
2013-04-30$2.73$3.2772,900——
2013-04-29$2.95$3.5315,600——
2013-04-26$3.00$3.598,400——
2013-04-25$2.96$3.5413,600——
2013-04-24$2.99$3.5847,700——
2013-04-23$2.98$3.5742,500——
2013-04-22$3.00$3.5911,600——
2013-04-19$3.01$3.6041,200——
2013-04-18$3.00$3.5932,300——
2013-04-17$2.97$3.5630,000——
2013-04-16$3.02$3.6227,100——
2013-04-15$3.04$3.6459,700——
2013-04-12$3.18$3.819,400——
2013-04-11$3.21$3.8457,400——
2013-04-10$3.24$3.8713,600——
2013-04-09$3.25$3.8925,800——
2013-04-08$3.25$3.8913,400——
2013-04-05$3.38$4.0433,200——
2013-04-04$3.23$3.8613,900——
2013-04-03$3.28$3.9238,400——
2013-04-02$3.28$3.92111,500——
2013-04-01$3.61$4.3226,400——
2013-03-28$3.67$4.398,600——
2013-03-27$3.73$4.463,100——
2013-03-26$3.68$4.404,300——
2013-03-25$3.74$4.4710,800——
2013-03-22$3.79$4.5315,500——
2013-03-21$3.83$4.5833,800——
2013-03-20$3.67$4.396,200——
2013-03-19$3.71$4.4415,600——
2013-03-18$3.86$4.6111,100——
2013-03-15$3.65$4.3658,300——
2013-03-14$3.81$4.5616,200——
2013-03-13$3.84$4.5913,500——
2013-03-12$3.91$4.6730,000——
2013-03-11$4.02$4.8126,900——
2013-03-08$4.03$4.8239,900——
2013-03-07$3.96$4.7318,600——
2013-03-06$3.86$4.6117,900——
2013-03-05$3.86$4.6113,300——
2013-03-04$3.72$4.4411,200——
2013-03-01$3.76$4.4924,700——
2013-02-28$3.80$4.5435,600——
2013-02-27$3.85$4.6037,100——
2013-02-26$3.75$4.4853,900——
2013-02-25$3.78$4.5150,900——
2013-02-22$3.61$4.3169,300——
2013-02-21$3.58$4.2749,300——
2013-02-20$3.68$4.39131,900——
2013-02-19$3.70$4.42129,300——
2013-02-15$3.80$4.54110,000——
2013-02-14$3.85$4.6019,900——
2013-02-13$3.89$4.6440,500——
2013-02-12$3.90$4.6681,600——
2013-02-11$4.01$4.7936,000——
2013-02-08$4.01$4.79108,400——
2013-02-07$3.81$4.5531,600——
2013-02-06$3.99$4.7632,500——
2013-02-05$4.03$4.8183,300——
2013-02-04$3.67$4.3849,600——
2013-02-01$3.92$4.6730,800——
2013-01-31$3.89$4.6439,500——
2013-01-30$3.97$4.7324,700——
2013-01-29$4.00$4.7717,300——
2013-01-28$3.99$4.7643,800——
2013-01-25$4.04$4.8240,400——
2013-01-24$4.05$4.8326,300——
2013-01-23$4.36$5.2039,500——
2013-01-22$4.23$5.0423,600——
2013-01-18$4.17$4.9746,800——
2013-01-17$3.94$4.7015,700——
2013-01-16$3.97$4.7364,500——
2013-01-15$4.11$4.9022,900——
2013-01-14$4.10$4.8928,600——
2013-01-11$4.31$5.1421,200——
2013-01-10$4.34$5.1847,600——
2013-01-09$4.14$4.9367,600——
2013-01-08$4.05$4.8247,100——
2013-01-07$4.05$4.8259,600——
2013-01-04$4.06$4.8452,100——
2013-01-03$4.29$5.1132,900——
2013-01-02$4.28$5.1059,800——