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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.44$1.9963,400——
2019-12-30$1.42$1.9661,800——
2019-12-27$1.33$1.8431,700——
2019-12-26$1.33$1.8449,300——
2019-12-24$1.32$1.8231,500——
2019-12-23$1.27$1.7517,100——
2019-12-20$1.31$1.8121,500——
2019-12-19$1.29$1.7843,400——
2019-12-18$1.27$1.7514,700——
2019-12-17$1.27$1.7588,500——
2019-12-16$1.26$1.7459,900——
2019-12-13$1.30$1.8030,000——
2019-12-12$1.30$1.8029,100——
2019-12-11$1.35$1.8726,000——
2019-12-10$1.38$1.9120,500——
2019-12-09$1.38$1.9132,000——
2019-12-06$1.38$1.9112,700——
2019-12-05$1.40$1.9317,400——
2019-12-04$1.42$1.9620,600——
2019-12-03$1.45$2.0010,000——
2019-12-02$1.45$2.0011,300——
2019-11-29$1.45$2.0017,500——
2019-11-27$1.48$2.0421,500——
2019-11-26$1.51$2.0815,000——
2019-11-25$1.50$2.0727,000——
2019-11-22$1.53$2.1121,900——
2019-11-21$1.54$2.1225,600——
2019-11-20$1.47$2.0358,900——
2019-11-19$1.50$2.0775,300——
2019-11-18$1.52$2.1033,700——
2019-11-15$1.52$2.1016,900——
2019-11-14$1.52$2.1028,600——
2019-11-13$1.52$2.1038,000——
2019-11-12$1.52$2.1026,700——
2019-11-11$1.57$2.1626,300——
2019-11-08$1.53$2.1128,300——
2019-11-07$1.61$2.2245,400——
2019-11-06$1.57$2.1627,600——
2019-11-05$1.59$2.1922,900——
2019-11-04$1.63$2.2428,300——
2019-11-01$1.61$2.2271,500——
2019-10-31$1.48$2.04145,000——
2019-10-30$1.68$2.31162,500——
2019-10-29$1.88$2.5969,400——
2019-10-28$2.05$2.8283,400——
2019-10-25$1.95$2.6840,700——
2019-10-24$1.94$2.6719,700——
2019-10-23$1.90$2.6111,700——
2019-10-22$1.93$2.669,100——
2019-10-21$1.91$2.637,700——
2019-10-18$1.87$2.5712,200——
2019-10-17$1.90$2.6110,200——
2019-10-16$1.92$2.6425,800——
2019-10-15$1.85$2.5569,600——
2019-10-14$1.91$2.6324,000——
2019-10-11$1.96$2.7016,700——
2019-10-10$1.97$2.7116,700——
2019-10-09$1.98$2.7214,200——
2019-10-08$2.03$2.7911,200——
2019-10-07$2.00$2.7515,400——
2019-10-04$2.00$2.758,600——
2019-10-03$1.95$2.6827,000——
2019-10-02$1.98$2.7225,800——
2019-10-01$2.08$2.8640,600——
2019-09-30$1.99$2.73166,300——
2019-09-27$2.15$2.9531,400——
2019-09-26$2.15$2.9533,700——
2019-09-25$2.06$2.8322,400——
2019-09-24$2.15$2.9581,800——
2019-09-23$2.15$2.9576,700——
2019-09-20$2.15$2.9548,200——
2019-09-19$2.12$2.9135,300——
2019-09-18$2.04$2.8028,300——
2019-09-17$2.06$2.8319,700——
2019-09-16$2.04$2.8030,000——
2019-09-13$2.01$2.7644,900——
2019-09-12$2.02$2.7741,300——
2019-09-11$1.91$2.6257,100——
2019-09-10$1.88$2.5854,100——
2019-09-09$1.89$2.5967,600——
2019-09-06$1.96$2.69246,500——
2019-09-05$2.09$2.87155,300——
2019-09-04$2.24$3.07139,600——
2019-09-03$2.14$2.9464,800——
2019-08-30$2.15$2.95112,000——
2019-08-29$2.02$2.7793,200——
2019-08-28$2.08$2.8557,700——
2019-08-27$1.96$2.6969,000——
2019-08-26$2.03$2.7986,300——
2019-08-23$2.06$2.83116,000——
2019-08-22$2.07$2.84118,800——
2019-08-21$2.21$3.03228,500——
2019-08-20$2.01$2.7662,700——
2019-08-19$2.03$2.7973,300——
2019-08-16$1.95$2.6848,800——
2019-08-15$1.92$2.6360,800——
2019-08-14$2.04$2.80122,200——
2019-08-13$1.83$2.51128,700——
2019-08-12$1.92$2.6364,600——
2019-08-09$1.94$2.6654,800——
2019-08-08$1.96$2.68161,400——
2019-08-07$1.96$2.68184,500——
2019-08-06$1.74$2.3853,600——
2019-08-05$1.90$2.60158,100——
2019-08-02$1.74$2.3848,800——
2019-08-01$1.74$2.3871,800——
2019-07-31$1.74$2.3855,000——
2019-07-30$1.73$2.3744,100——
2019-07-29$1.73$2.3769,300——
2019-07-26$1.73$2.3782,400——
2019-07-25$1.57$2.1540,700——
2019-07-24$1.61$2.2146,500——
2019-07-23$1.66$2.27100,000——
2019-07-22$1.72$2.3642,900——
2019-07-19$1.78$2.44116,500——
2019-07-18$1.79$2.45141,200——
2019-07-17$1.68$2.3061,900——
2019-07-16$1.59$2.1827,600——
2019-07-15$1.63$2.2346,500——
2019-07-12$1.68$2.3078,700——
2019-07-11$1.64$2.2436,800——
2019-07-10$1.69$2.3190,900——
2019-07-09$1.65$2.26106,700——
2019-07-08$1.77$2.4239,300——
2019-07-05$1.78$2.4334,500——
2019-07-03$1.78$2.4364,700——
2019-07-02$1.71$2.3485,700——
2019-07-01$1.61$2.20222,500——
2019-06-28$1.81$2.47251,800——
2019-06-27$1.80$2.46811,600——
2019-06-26$1.70$2.323,606,700——
2019-06-25$1.34$1.8393,300——
2019-06-24$1.33$1.82325,100——
2019-06-21$1.20$1.6462,300——
2019-06-20$1.16$1.5939,900——
2019-06-19$1.17$1.6015,200——
2019-06-18$1.15$1.5716,200——
2019-06-17$1.14$1.5637,200——
2019-06-14$1.16$1.5911,100——
2019-06-13$1.17$1.6034,300——
2019-06-12$1.15$1.5718,300——
2019-06-11$1.14$1.5628,600——
2019-06-10$1.10$1.5062,000——
2019-06-07$1.15$1.5725,200——
2019-06-06$1.12$1.5321,900——
2019-06-05$1.14$1.5520,400——
2019-06-04$1.15$1.5730,200——
2019-06-03$1.13$1.5458,200——
2019-05-31$1.12$1.5325,100——
2019-05-30$1.12$1.5387,800——
2019-05-29$1.13$1.5485,400——
2019-05-28$1.18$1.6126,800——
2019-05-24$1.16$1.5810,200——
2019-05-23$1.17$1.6035,500——
2019-05-22$1.18$1.6151,500——
2019-05-21$1.18$1.6128,800——
2019-05-20$1.18$1.6170,400——
2019-05-17$1.18$1.6132,500——
2019-05-16$1.20$1.6447,200——
2019-05-15$1.24$1.6922,700——
2019-05-14$1.20$1.64236,600——
2019-05-13$1.28$1.75565,300——
2019-05-10$1.14$1.5590,200——
2019-05-09$1.15$1.5616,900——
2019-05-08$1.15$1.5634,800——
2019-05-07$1.20$1.6334,700——
2019-05-06$1.15$1.5619,300——
2019-05-03$1.20$1.6319,900——
2019-05-02$1.17$1.5939,000——
2019-05-01$1.22$1.6623,400——
2019-04-30$1.18$1.6021,100——
2019-04-29$1.14$1.55100,400——
2019-04-26$1.19$1.6221,000——
2019-04-25$1.19$1.6216,800——
2019-04-24$1.18$1.6065,300——
2019-04-23$1.21$1.65110,500——
2019-04-22$1.19$1.6237,600——
2019-04-18$1.19$1.6231,800——
2019-04-17$1.16$1.5824,600——
2019-04-16$1.19$1.6246,900——
2019-04-15$1.19$1.6263,600——
2019-04-12$1.19$1.62115,300——
2019-04-11$1.25$1.70196,100——
2019-04-10$1.33$1.801,126,300——
2019-04-09$1.14$1.5526,500——
2019-04-08$1.15$1.5637,700——
2019-04-05$1.09$1.4839,600——
2019-04-04$1.13$1.5380,900——
2019-04-03$1.19$1.61197,600——
2019-04-02$1.19$1.61348,700——
2019-04-01$1.15$1.5619,100——
2019-03-29$1.09$1.4811,300——
2019-03-28$1.10$1.4923,300——
2019-03-27$1.06$1.4436,800——
2019-03-26$1.12$1.529,300——
2019-03-25$1.12$1.5235,300——
2019-03-22$1.14$1.55143,100——
2019-03-21$1.15$1.5669,200——
2019-03-20$1.22$1.6635,600——
2019-03-19$1.25$1.7053,100——
2019-03-18$1.24$1.6839,700——
2019-03-15$1.25$1.7028,500——
2019-03-14$1.30$1.76114,600——
2019-03-13$1.21$1.6496,300——
2019-03-12$1.24$1.6870,600——
2019-03-11$1.22$1.6690,300——
2019-03-08$1.30$1.7620,400——
2019-03-07$1.28$1.7330,500——
2019-03-06$1.34$1.8121,700——
2019-03-05$1.36$1.8425,400——
2019-03-04$1.37$1.8548,700——
2019-03-01$1.37$1.8579,300——
2019-02-28$1.31$1.7730,600——
2019-02-27$1.30$1.7628,100——
2019-02-26$1.29$1.7523,200——
2019-02-25$1.31$1.7762,500——
2019-02-22$1.29$1.7542,200——
2019-02-21$1.29$1.7533,100——
2019-02-20$1.31$1.77108,400——
2019-02-19$1.29$1.75368,600——
2019-02-15$1.12$1.5235,900——
2019-02-14$1.15$1.5617,300——
2019-02-13$1.16$1.5724,100——
2019-02-12$1.17$1.5828,100——
2019-02-11$1.16$1.5750,700——
2019-02-08$1.16$1.5752,300——
2019-02-07$1.15$1.5520,000——
2019-02-06$1.13$1.5338,600——
2019-02-05$1.12$1.5150,800——
2019-02-04$1.16$1.5764,100——
2019-02-01$1.17$1.5886,900——
2019-01-31$1.25$1.6949,600——
2019-01-30$1.26$1.7035,900——
2019-01-29$1.26$1.7054,200——
2019-01-28$1.28$1.7323,800——
2019-01-25$1.26$1.7041,200——
2019-01-24$1.24$1.6715,200——
2019-01-23$1.24$1.6716,900——
2019-01-22$1.21$1.639,300——
2019-01-18$1.25$1.6913,500——
2019-01-17$1.21$1.63154,900——
2019-01-16$1.25$1.6917,100——
2019-01-15$1.25$1.6919,500——
2019-01-14$1.28$1.7314,000——
2019-01-11$1.26$1.7042,600——
2019-01-10$1.20$1.6247,300——
2019-01-09$1.29$1.74123,600——
2019-01-08$1.24$1.6749,600——
2019-01-07$1.27$1.7122,700——
2019-01-04$1.24$1.67117,400——
2019-01-03$1.32$1.7872,500——
2019-01-02$1.23$1.6681,400——