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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.36$1.7692,400——
2016-12-29$1.33$1.7247,000——
2016-12-28$1.25$1.6299,400——
2016-12-27$1.32$1.7141,400——
2016-12-23$1.36$1.7632,200——
2016-12-22$1.31$1.707,600——
2016-12-21$1.35$1.7515,500——
2016-12-20$1.35$1.7575,300——
2016-12-19$1.40$1.8121,300——
2016-12-16$1.37$1.77103,200——
2016-12-15$1.47$1.9043,200——
2016-12-14$1.41$1.8319,300——
2016-12-13$1.47$1.9011,500——
2016-12-12$1.43$1.8542,000——
2016-12-09$1.46$1.89103,600——
2016-12-08$1.50$1.9423,800——
2016-12-07$1.47$1.9027,600——
2016-12-06$1.46$1.899,500——
2016-12-05$1.47$1.9015,300——
2016-12-02$1.40$1.8131,800——
2016-12-01$1.38$1.7842,500——
2016-11-30$1.44$1.8620,600——
2016-11-29$1.47$1.90101,300——
2016-11-28$1.45$1.8798,200——
2016-11-25$1.47$1.9030,500——
2016-11-23$1.44$1.8634,900——
2016-11-22$1.54$1.9916,000——
2016-11-21$1.53$1.9830,000——
2016-11-18$1.53$1.98161,200——
2016-11-17$1.58$2.04124,900——
2016-11-16$1.62$2.096,000——
2016-11-15$1.59$2.0511,700——
2016-11-14$1.62$2.09261,700——
2016-11-11$1.53$1.98105,400——
2016-11-10$1.56$2.0256,100——
2016-11-09$1.55$2.0038,800——
2016-11-08$1.48$1.916,000——
2016-11-07$1.46$1.8833,000——
2016-11-04$1.42$1.835,300——
2016-11-03$1.46$1.8825,000——
2016-11-02$1.51$1.9533,800——
2016-11-01$1.54$1.9915,900——
2016-10-31$1.60$2.066,100——
2016-10-28$1.59$2.0511,700——
2016-10-27$1.55$2.0011,700——
2016-10-26$1.56$2.019,400——
2016-10-25$1.60$2.0611,300——
2016-10-24$1.60$2.0635,200——
2016-10-21$1.62$2.0964,500——
2016-10-20$1.72$2.2233,700——
2016-10-19$1.76$2.2743,700——
2016-10-18$1.81$2.33248,600——
2016-10-17$1.83$2.3645,500——
2016-10-14$1.91$2.4648,200——
2016-10-13$1.84$2.3754,900——
2016-10-12$1.78$2.2934,700——
2016-10-11$1.69$2.18138,200——
2016-10-10$1.63$2.104,900——
2016-10-07$1.62$2.092,600——
2016-10-06$1.61$2.0816,300——
2016-10-05$1.63$2.1014,500——
2016-10-04$1.59$2.0589,900——
2016-10-03$1.80$2.3218,000——
2016-09-30$1.84$2.3729,200——
2016-09-29$1.84$2.3719,300——
2016-09-28$1.84$2.3713,000——
2016-09-27$1.85$2.389,100——
2016-09-26$1.88$2.427,200——
2016-09-23$1.92$2.47142,800——
2016-09-22$1.93$2.4819,000——
2016-09-21$2.03$2.6165,600——
2016-09-20$1.95$2.516,100——
2016-09-19$1.99$2.56100,700——
2016-09-16$1.96$2.5239,200——
2016-09-15$1.84$2.37116,000——
2016-09-14$1.85$2.3853,200——
2016-09-13$1.80$2.326,700——
2016-09-12$1.84$2.379,600——
2016-09-09$1.87$2.4175,000——
2016-09-08$1.96$2.5210,300——
2016-09-07$1.97$2.5318,800——
2016-09-06$2.04$2.6239,500——
2016-09-02$1.98$2.546,100——
2016-09-01$1.92$2.4740,800——
2016-08-31$1.96$2.5212,000——
2016-08-30$1.94$2.4920,600——
2016-08-29$1.96$2.5228,300——
2016-08-26$1.99$2.569,600——
2016-08-25$1.96$2.529,600——
2016-08-24$2.06$2.654,500——
2016-08-23$1.99$2.5622,200——
2016-08-22$2.00$2.5720,300——
2016-08-19$2.05$2.6337,600——
2016-08-18$2.09$2.6928,800——
2016-08-17$2.09$2.6915,500——
2016-08-16$2.10$2.7033,100——
2016-08-15$2.08$2.6749,500——
2016-08-12$2.04$2.6261,200——
2016-08-11$2.04$2.627,100——
2016-08-10$2.05$2.6313,800——
2016-08-09$2.07$2.6615,000——
2016-08-08$2.05$2.639,800——
2016-08-05$2.07$2.6645,100——
2016-08-04$2.15$2.7629,400——
2016-08-03$2.23$2.8636,300——
2016-08-02$2.24$2.8716,500——
2016-08-01$2.26$2.9018,800——
2016-07-29$2.22$2.8524,000——
2016-07-28$2.28$2.923,700——
2016-07-27$2.25$2.8915,500——
2016-07-26$2.11$2.714,600——
2016-07-25$2.14$2.7516,300——
2016-07-22$2.14$2.7515,900——
2016-07-21$2.19$2.817,400——
2016-07-20$2.19$2.8134,400——
2016-07-19$2.18$2.809,000——
2016-07-18$2.20$2.826,000——
2016-07-15$2.23$2.864,900——
2016-07-14$2.21$2.849,800——
2016-07-13$2.18$2.8024,100——
2016-07-12$2.30$2.9516,900——
2016-07-11$2.23$2.8680,800——
2016-07-08$2.12$2.7227,600——
2016-07-07$2.14$2.7539,600——
2016-07-06$2.13$2.7350,300——
2016-07-05$1.97$2.5246,600——
2016-07-01$2.06$2.64131,700——
2016-06-30$1.70$2.1855,800——
2016-06-29$1.69$2.16156,000——
2016-06-28$1.77$2.2732,500——
2016-06-27$1.74$2.2346,100——
2016-06-24$1.75$2.24207,100——
2016-06-23$1.76$2.2537,500——
2016-06-22$1.80$2.3117,200——
2016-06-21$1.83$2.346,000——
2016-06-20$1.89$2.428,700——
2016-06-17$1.90$2.434,900——
2016-06-16$1.82$2.3338,300——
2016-06-15$1.84$2.3626,600——
2016-06-14$1.89$2.4213,900——
2016-06-13$1.88$2.4110,800——
2016-06-10$2.00$2.5635,400——
2016-06-09$1.97$2.5253,500——
2016-06-08$2.03$2.6069,300——
2016-06-07$1.77$2.2644,100——
2016-06-06$1.81$2.3239,800——
2016-06-03$1.79$2.2946,300——
2016-06-02$1.66$2.128,100——
2016-06-01$1.64$2.108,000——
2016-05-31$1.68$2.1529,500——
2016-05-27$1.61$2.0614,500——
2016-05-26$1.60$2.0514,200——
2016-05-25$1.69$2.1646,000——
2016-05-24$1.68$2.158,900——
2016-05-23$1.71$2.1914,500——
2016-05-20$1.71$2.1932,700——
2016-05-19$1.77$2.2616,500——
2016-05-18$1.82$2.3329,100——
2016-05-17$1.88$2.4026,400——
2016-05-16$1.87$2.398,400——
2016-05-13$1.87$2.3911,800——
2016-05-12$1.88$2.4027,200——
2016-05-11$1.85$2.3633,200——
2016-05-10$1.85$2.365,600——
2016-05-09$1.92$2.4514,800——
2016-05-06$1.95$2.4955,200——
2016-05-05$1.87$2.3937,100——
2016-05-04$1.78$2.2714,800——
2016-05-03$1.87$2.3913,300——
2016-05-02$1.89$2.41113,300——
2016-04-29$1.90$2.43252,100——
2016-04-28$1.59$2.038,800——
2016-04-27$1.59$2.0311,000——
2016-04-26$1.58$2.026,500——
2016-04-25$1.60$2.0438,900——
2016-04-22$1.61$2.0617,100——
2016-04-21$1.60$2.048,900——
2016-04-20$1.62$2.0723,900——
2016-04-19$1.68$2.1517,400——
2016-04-18$1.54$1.977,500——
2016-04-15$1.55$1.9810,700——
2016-04-14$1.54$1.9713,300——
2016-04-13$1.58$2.0220,100——
2016-04-12$1.58$2.0214,700——
2016-04-11$1.57$2.008,300——
2016-04-08$1.59$2.0360,300——
2016-04-07$1.65$2.112,400——
2016-04-06$1.68$2.148,500——
2016-04-05$1.71$2.1811,400——
2016-04-04$1.61$2.0518,300——
2016-04-01$1.70$2.178,800——
2016-03-31$1.73$2.2121,200——
2016-03-30$1.74$2.2214,800——
2016-03-29$1.78$2.2750,600——
2016-03-28$1.60$2.044,100——
2016-03-24$1.56$1.991,100——
2016-03-23$1.60$2.0419,100——
2016-03-22$1.68$2.141,000——
2016-03-21$1.65$2.102,500——
2016-03-18$1.69$2.1512,700——
2016-03-17$1.74$2.228,700——
2016-03-16$1.72$2.1918,500——
2016-03-15$1.63$2.0810,500——
2016-03-14$1.65$2.1012,900——
2016-03-11$1.64$2.094,800——
2016-03-10$1.67$2.1325,900——
2016-03-09$1.63$2.0720,500——
2016-03-08$1.60$2.045,000——
2016-03-07$1.69$2.1531,800——
2016-03-04$1.71$2.1841,000——
2016-03-03$1.62$2.0656,800——
2016-03-02$1.63$2.0717,000——
2016-03-01$1.55$1.9712,100——
2016-02-29$1.63$2.0723,000——
2016-02-26$1.55$1.9710,900——
2016-02-25$1.47$1.8719,800——
2016-02-24$1.59$2.0256,100——
2016-02-23$1.45$1.856,500——
2016-02-22$1.56$1.9939,300——
2016-02-19$1.50$1.919,000——
2016-02-18$1.58$2.0147,700——
2016-02-17$1.61$2.0552,400——
2016-02-16$1.43$1.8231,200——
2016-02-12$1.55$1.9765,100——
2016-02-11$1.62$2.06161,700——
2016-02-10$1.43$1.8279,200——
2016-02-09$1.52$1.9360,600——
2016-02-08$1.44$1.8362,600——
2016-02-05$1.26$1.6033,800——
2016-02-04$1.25$1.59111,100——
2016-02-03$1.04$1.3284,400——
2016-02-02$1.06$1.356,100——
2016-02-01$1.16$1.4712,200——
2016-01-29$1.19$1.5120,200——
2016-01-28$1.18$1.5017,100——
2016-01-27$1.18$1.505,500——
2016-01-26$1.17$1.498,400——
2016-01-25$1.22$1.5517,000——
2016-01-22$1.25$1.5914,900——
2016-01-21$1.24$1.5713,600——
2016-01-20$1.21$1.5444,000——
2016-01-19$1.23$1.5631,500——
2016-01-15$1.23$1.5625,100——
2016-01-14$1.24$1.5715,400——
2016-01-13$1.18$1.5018,800——
2016-01-12$1.25$1.5922,800——
2016-01-11$1.20$1.527,600——
2016-01-08$1.22$1.559,800——
2016-01-07$1.20$1.5243,700——
2016-01-06$1.16$1.4715,500——
2016-01-05$1.17$1.4837,000——
2016-01-04$1.14$1.449,300——