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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.45$7.68611,900——
2020-12-30$4.97$7.00472,200——
2020-12-29$4.68$6.5971,600——
2020-12-28$4.78$6.7385,700——
2020-12-24$4.62$6.5195,000——
2020-12-23$4.74$6.6874,800——
2020-12-22$4.84$6.8294,100——
2020-12-21$4.72$6.65199,200——
2020-12-18$4.84$6.82205,700——
2020-12-17$4.94$6.96354,200——
2020-12-16$4.59$6.47320,700——
2020-12-15$4.36$6.14137,500——
2020-12-14$4.38$6.17316,400——
2020-12-11$4.01$5.65110,900——
2020-12-10$4.04$5.6978,800——
2020-12-09$4.03$5.67157,300——
2020-12-08$4.20$5.9160,600——
2020-12-07$4.23$5.95122,800——
2020-12-04$4.22$5.94118,800——
2020-12-03$4.24$5.97175,700——
2020-12-02$4.05$5.70169,400——
2020-12-01$3.94$5.55296,700——
2020-11-30$4.15$5.84471,700——
2020-11-27$3.72$5.2496,400——
2020-11-25$3.61$5.08112,900——
2020-11-24$3.55$5.00292,700——
2020-11-23$3.28$4.62149,800——
2020-11-20$3.24$4.56164,000——
2020-11-19$3.08$4.3481,300——
2020-11-18$3.09$4.35105,600——
2020-11-17$3.14$4.42124,700——
2020-11-16$3.22$4.53139,600——
2020-11-13$3.04$4.2878,600——
2020-11-12$3.12$4.3942,700——
2020-11-11$3.20$4.5025,800——
2020-11-10$3.23$4.5475,800——
2020-11-09$3.19$4.49145,100——
2020-11-06$2.97$4.18107,400——
2020-11-05$2.91$4.09133,300——
2020-11-04$2.78$3.9129,200——
2020-11-03$2.66$3.7445,000——
2020-11-02$2.60$3.6633,100——
2020-10-30$2.57$3.6149,400——
2020-10-29$2.60$3.6614,900——
2020-10-28$2.52$3.5447,500——
2020-10-27$2.72$3.8329,500——
2020-10-26$2.73$3.8445,300——
2020-10-23$2.85$4.0152,400——
2020-10-22$2.69$3.7869,600——
2020-10-21$2.60$3.6634,600——
2020-10-20$2.55$3.5931,400——
2020-10-19$2.64$3.7141,200——
2020-10-16$2.54$3.5717,300——
2020-10-15$2.60$3.6612,500——
2020-10-14$2.59$3.6413,800——
2020-10-13$2.61$3.6725,600——
2020-10-12$2.60$3.6617,800——
2020-10-09$2.68$3.7744,400——
2020-10-08$2.56$3.6025,300——
2020-10-07$2.53$3.5518,700——
2020-10-06$2.50$3.5146,100——
2020-10-05$2.50$3.5143,200——
2020-10-02$2.50$3.5122,100——
2020-10-01$2.41$3.3927,500——
2020-09-30$2.38$3.3422,100——
2020-09-29$2.32$3.2629,200——
2020-09-28$2.44$3.4320,200——
2020-09-25$2.48$3.4828,700——
2020-09-24$2.21$3.10213,900——
2020-09-23$2.48$3.4834,300——
2020-09-22$2.57$3.6161,600——
2020-09-21$2.61$3.6786,300——
2020-09-18$2.77$3.8985,700——
2020-09-17$2.72$3.8278,700——
2020-09-16$2.76$3.88108,000——
2020-09-15$2.86$4.0264,900——
2020-09-14$2.86$4.02127,700——
2020-09-11$2.88$4.05390,300——
2020-09-10$3.55$4.9897,000——
2020-09-09$3.55$4.98100,700——
2020-09-08$3.44$4.8356,000——
2020-09-04$3.37$4.7397,500——
2020-09-03$3.49$4.90201,400——
2020-09-02$3.55$4.9841,500——
2020-09-01$3.60$5.0558,300——
2020-08-31$3.70$5.19144,600——
2020-08-28$3.50$4.9142,500——
2020-08-27$3.41$4.7951,700——
2020-08-26$3.43$4.8134,200——
2020-08-25$3.45$4.8437,100——
2020-08-24$3.40$4.7792,100——
2020-08-21$3.41$4.7955,000——
2020-08-20$3.55$4.9866,500——
2020-08-19$3.60$5.0567,700——
2020-08-18$3.59$5.0498,400——
2020-08-17$3.74$5.25463,000——
2020-08-14$3.40$4.7741,200——
2020-08-13$3.40$4.7739,900——
2020-08-12$3.36$4.71100,300——
2020-08-11$3.37$4.7356,300——
2020-08-10$3.37$4.7377,700——
2020-08-07$3.52$4.9442,500——
2020-08-06$3.50$4.91100,800——
2020-08-05$3.53$4.9588,500——
2020-08-04$3.40$4.7765,400——
2020-08-03$3.43$4.81206,200——
2020-07-31$3.35$4.7084,500——
2020-07-30$3.33$4.67114,100——
2020-07-29$3.51$4.92137,900——
2020-07-28$3.54$4.96257,500——
2020-07-27$3.16$4.43468,600——
2020-07-24$2.97$4.16121,500——
2020-07-23$2.79$3.9156,900——
2020-07-22$2.92$4.09125,800——
2020-07-21$2.90$4.07170,200——
2020-07-20$2.66$3.7370,100——
2020-07-17$2.57$3.60216,400——
2020-07-16$2.68$3.7675,600——
2020-07-15$2.75$3.86144,300——
2020-07-14$2.42$3.3938,900——
2020-07-13$2.39$3.3558,500——
2020-07-10$2.41$3.3838,800——
2020-07-09$2.36$3.3063,100——
2020-07-08$2.33$3.2680,900——
2020-07-07$2.49$3.49147,900——
2020-07-06$2.37$3.3263,500——
2020-07-02$2.27$3.1897,200——
2020-07-01$2.03$2.8455,800——
2020-06-30$1.90$2.6664,600——
2020-06-29$1.93$2.7050,800——
2020-06-26$1.92$2.6981,500——
2020-06-25$1.87$2.62163,400——
2020-06-24$2.11$2.9571,400——
2020-06-23$2.31$3.2328,900——
2020-06-22$2.28$3.1982,600——
2020-06-19$2.17$3.0476,300——
2020-06-18$2.24$3.1441,900——
2020-06-17$2.32$3.2564,400——
2020-06-16$2.27$3.1897,400——
2020-06-15$2.34$3.28139,100——
2020-06-12$2.29$3.21237,800——
2020-06-11$2.33$3.26284,700——
2020-06-10$2.67$3.73269,000——
2020-06-09$3.01$4.21249,200——
2020-06-08$3.18$4.45371,400——
2020-06-05$2.86$4.00784,400——
2020-06-04$2.64$3.69464,500——
2020-06-03$2.33$3.26299,000——
2020-06-02$2.65$3.71710,900——
2020-06-01$2.43$3.40666,400——
2020-05-29$2.09$2.9272,400——
2020-05-28$2.04$2.85298,000——
2020-05-27$1.95$2.7341,400——
2020-05-26$1.90$2.6653,400——
2020-05-22$1.80$2.5219,600——
2020-05-21$1.80$2.5235,000——
2020-05-20$1.85$2.5939,000——
2020-05-19$1.83$2.56132,100——
2020-05-18$1.80$2.5285,500——
2020-05-15$1.86$2.60225,000——
2020-05-14$2.06$2.88182,300——
2020-05-13$1.90$2.66719,800——
2020-05-12$1.53$2.1491,500——
2020-05-11$1.64$2.29136,300——
2020-05-08$1.68$2.35204,100——
2020-05-07$1.73$2.42138,900——
2020-05-06$1.73$2.4245,700——
2020-05-05$1.72$2.4074,100——
2020-05-04$1.72$2.4091,500——
2020-05-01$1.77$2.4780,600——
2020-04-30$1.66$2.32416,600——
2020-04-29$1.36$1.90730,600——
2020-04-28$1.33$1.86131,800——
2020-04-27$1.35$1.8867,900——
2020-04-24$1.35$1.8866,800——
2020-04-23$1.35$1.88353,100——
2020-04-22$1.37$1.9169,900——
2020-04-21$1.25$1.7531,400——
2020-04-20$1.28$1.7985,000——
2020-04-17$1.24$1.7376,200——
2020-04-16$1.24$1.7383,100——
2020-04-15$1.35$1.88190,000——
2020-04-14$1.27$1.77108,200——
2020-04-13$1.31$1.83264,500——
2020-04-09$1.11$1.55114,900——
2020-04-08$1.05$1.46190,700——
2020-04-07$1.02$1.4245,300——
2020-04-06$1.02$1.4272,700——
2020-04-03$0.90$1.2577,100——
2020-04-02$0.87$1.2184,700——
2020-04-01$1.03$1.4329,500——
2020-03-31$0.97$1.3514,500——
2020-03-30$0.95$1.3231,600——
2020-03-27$1.02$1.4234,300——
2020-03-26$1.04$1.4560,000——
2020-03-25$0.92$1.2865,500——
2020-03-24$0.85$1.1895,900——
2020-03-23$0.90$1.2565,200——
2020-03-20$0.90$1.2598,100——
2020-03-19$0.90$1.2538,200——
2020-03-18$0.86$1.2093,100——
2020-03-17$0.99$1.3876,300——
2020-03-16$0.91$1.2769,400——
2020-03-13$0.96$1.3420,500——
2020-03-12$0.97$1.3550,000——
2020-03-11$1.04$1.4423,600——
2020-03-10$1.14$1.5826,700——
2020-03-09$1.11$1.5413,700——
2020-03-06$1.06$1.4754,800——
2020-03-05$1.19$1.6523,000——
2020-03-04$1.19$1.654,800——
2020-03-03$1.16$1.6137,400——
2020-03-02$1.22$1.6923,600——
2020-02-28$1.08$1.5050,100——
2020-02-27$1.15$1.6052,400——
2020-02-26$1.30$1.8028,400——
2020-02-25$1.26$1.7514,600——
2020-02-24$1.42$1.9768,800——
2020-02-21$1.37$1.9043,100——
2020-02-20$1.35$1.8713,200——
2020-02-19$1.31$1.8214,700——
2020-02-18$1.29$1.7920,500——
2020-02-14$1.30$1.806,400——
2020-02-13$1.28$1.7840,400——
2020-02-12$1.44$2.0046,100——
2020-02-11$1.35$1.8728,500——
2020-02-10$1.27$1.76113,400——
2020-02-07$1.27$1.7625,400——
2020-02-06$1.32$1.8313,200——
2020-02-05$1.33$1.8417,700——
2020-02-04$1.30$1.8018,200——
2020-02-03$1.27$1.7614,000——
2020-01-31$1.31$1.8114,500——
2020-01-30$1.28$1.7713,800——
2020-01-29$1.32$1.837,800——
2020-01-28$1.32$1.8328,700——
2020-01-27$1.33$1.8418,100——
2020-01-24$1.35$1.8714,200——
2020-01-23$1.35$1.8718,500——
2020-01-22$1.37$1.9011,900——
2020-01-21$1.36$1.8842,100——
2020-01-17$1.36$1.889,000——
2020-01-16$1.37$1.9013,500——
2020-01-15$1.32$1.8314,400——
2020-01-14$1.37$1.9010,300——
2020-01-13$1.34$1.8624,500——
2020-01-10$1.39$1.9211,800——
2020-01-09$1.37$1.8937,700——
2020-01-08$1.42$1.968,400——
2020-01-07$1.43$1.9816,000——
2020-01-06$1.46$2.0220,500——
2020-01-03$1.44$1.99121,000——
2020-01-02$1.49$2.0612,700——