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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.82$4.2626,900——
2023-12-28$2.88$4.3544,800——
2023-12-27$2.88$4.3597,000——
2023-12-26$2.86$4.3243,500——
2023-12-22$2.84$4.2920,600——
2023-12-21$2.84$4.2931,300——
2023-12-20$2.80$4.2368,400——
2023-12-19$2.78$4.2055,000——
2023-12-18$2.72$4.1121,600——
2023-12-15$2.79$4.2226,900——
2023-12-14$2.86$4.3240,100——
2023-12-13$2.83$4.2828,800——
2023-12-12$2.82$4.2666,800——
2023-12-11$2.90$4.3838,600——
2023-12-08$2.95$4.4629,100——
2023-12-07$2.98$4.4917,600——
2023-12-06$2.93$4.4220,900——
2023-12-05$3.02$4.5512,900——
2023-12-04$3.02$4.5519,700——
2023-12-01$2.96$4.468,700——
2023-11-30$2.95$4.455,200——
2023-11-29$3.00$4.529,800——
2023-11-28$3.02$4.5515,400——
2023-11-27$3.05$4.6013,100——
2023-11-24$3.02$4.554,400——
2023-11-22$2.96$4.469,600——
2023-11-21$2.92$4.4021,900——
2023-11-20$2.94$4.43102,400——
2023-11-17$2.79$4.2153,600——
2023-11-16$2.76$4.1630,400——
2023-11-15$2.88$4.3477,100——
2023-11-14$3.03$4.57684,800——
2023-11-13$2.75$4.1545,900——
2023-11-10$2.76$4.168,500——
2023-11-09$2.77$4.1616,200——
2023-11-08$2.74$4.122,500——
2023-11-07$2.74$4.1223,200——
2023-11-06$2.77$4.166,800——
2023-11-03$2.76$4.1520,100——
2023-11-02$2.74$4.129,600——
2023-11-01$2.78$4.185,400——
2023-10-31$2.75$4.136,900——
2023-10-30$2.75$4.139,400——
2023-10-27$2.73$4.1018,900——
2023-10-26$2.75$4.1314,500——
2023-10-25$2.75$4.1321,500——
2023-10-24$2.80$4.21188,200——
2023-10-23$2.67$4.0127,500——
2023-10-20$2.73$4.1022,600——
2023-10-19$2.72$4.0915,700——
2023-10-18$2.75$4.138,100——
2023-10-17$2.76$4.1513,500——
2023-10-16$2.77$4.1618,200——
2023-10-13$2.77$4.1629,200——
2023-10-12$2.84$4.278,100——
2023-10-11$2.84$4.27482,800——
2023-10-10$2.83$4.254,400——
2023-10-09$2.83$4.2519,300——
2023-10-06$2.82$4.2422,900——
2023-10-05$2.77$4.167,800——
2023-10-04$2.85$4.279,500——
2023-10-03$2.81$4.2118,500——
2023-10-02$2.83$4.2440,100——
2023-09-29$2.85$4.277,000——
2023-09-28$2.81$4.214,600——
2023-09-27$2.81$4.2128,300——
2023-09-26$2.87$4.304,700——
2023-09-25$2.88$4.3213,200——
2023-09-22$2.86$4.2923,300——
2023-09-21$2.82$4.23110,900——
2023-09-20$2.90$4.3515,100——
2023-09-19$2.98$4.4727,000——
2023-09-18$3.00$4.5010,800——
2023-09-15$2.99$4.4822,100——
2023-09-14$2.96$4.4412,100——
2023-09-13$2.97$4.4520,700——
2023-09-12$2.98$4.4715,900——
2023-09-11$2.99$4.4810,700——
2023-09-08$2.95$4.4211,000——
2023-09-07$2.97$4.4413,700——
2023-09-06$3.00$4.487,800——
2023-09-05$3.03$4.5310,700——
2023-09-01$3.02$4.5123,000——
2023-08-31$3.01$4.5013,500——
2023-08-30$3.02$4.5126,800——
2023-08-29$2.96$4.4224,500——
2023-08-28$2.97$4.4421,300——
2023-08-25$2.83$4.2364,100——
2023-08-24$2.88$4.31123,000——
2023-08-23$2.91$4.3511,800——
2023-08-22$2.90$4.3411,400——
2023-08-21$2.92$4.3710,300——
2023-08-18$2.96$4.4210,200——
2023-08-17$2.91$4.3513,800——
2023-08-16$2.92$4.3712,200——
2023-08-15$2.96$4.4212,200——
2023-08-14$3.04$4.5423,800——
2023-08-11$3.04$4.5423,600——
2023-08-10$3.09$4.6125,600——
2023-08-09$3.14$4.688,400——
2023-08-08$3.15$4.7018,900——
2023-08-07$3.15$4.7028,900——
2023-08-04$3.20$4.7724,600——
2023-08-03$3.17$4.7312,400——
2023-08-02$3.18$4.7419,400——
2023-08-01$3.16$4.7119,300——
2023-07-31$3.19$4.769,300——
2023-07-28$3.13$4.6715,800——
2023-07-27$3.15$4.7018,200——
2023-07-26$3.22$4.8035,300——
2023-07-25$3.18$4.7435,000——
2023-07-24$3.21$4.7913,600——
2023-07-21$3.17$4.7319,000——
2023-07-20$3.15$4.7018,300——
2023-07-19$3.16$4.7124,900——
2023-07-18$3.17$4.7336,000——
2023-07-17$3.19$4.7656,500——
2023-07-14$3.20$4.7731,000——
2023-07-13$3.20$4.7746,900——
2023-07-12$3.15$4.7035,700——
2023-07-11$3.08$4.5922,500——
2023-07-10$3.05$4.5529,100——
2023-07-07$3.08$4.5938,400——
2023-07-06$2.98$4.4327,900——
2023-07-05$3.05$4.5421,300——
2023-07-03$3.07$4.5724,100——
2023-06-30$3.06$4.5521,200——
2023-06-29$3.04$4.5217,500——
2023-06-28$3.03$4.51104,400——
2023-06-27$2.85$4.2434,900——
2023-06-26$2.81$4.1817,200——
2023-06-23$2.85$4.2446,500——
2023-06-22$2.77$4.128,000——
2023-06-21$2.75$4.0918,800——
2023-06-20$2.75$4.0939,200——
2023-06-16$2.81$4.1822,800——
2023-06-15$2.80$4.1610,200——
2023-06-14$2.78$4.1324,100——
2023-06-13$2.77$4.1244,000——
2023-06-12$2.78$4.1315,700——
2023-06-09$2.79$4.1511,700——
2023-06-08$2.81$4.1725,500——
2023-06-07$2.79$4.1412,400——
2023-06-06$2.77$4.116,200——
2023-06-05$2.74$4.0622,000——
2023-06-02$2.72$4.0311,500——
2023-06-01$2.65$3.9310,300——
2023-05-31$2.64$3.9124,900——
2023-05-30$2.60$3.8627,200——
2023-05-26$2.59$3.8416,400——
2023-05-25$2.63$3.9028,400——
2023-05-24$2.66$3.9434,600——
2023-05-23$2.75$4.0812,300——
2023-05-22$2.75$4.0827,200——
2023-05-19$2.79$4.1426,700——
2023-05-18$2.79$4.147,100——
2023-05-17$2.78$4.1227,900——
2023-05-16$2.72$4.0332,900——
2023-05-15$2.79$4.1418,900——
2023-05-12$2.88$4.274,000——
2023-05-11$2.85$4.2317,200——
2023-05-10$2.87$4.2620,400——
2023-05-09$2.84$4.216,300——
2023-05-08$2.79$4.149,600——
2023-05-05$2.80$4.1520,600——
2023-05-04$2.73$4.0420,500——
2023-05-03$2.64$3.9019,700——
2023-05-02$2.67$3.957,100——
2023-05-01$2.69$3.9823,700——
2023-04-28$2.74$4.0550,800——
2023-04-27$2.74$4.058,800——
2023-04-26$2.76$4.088,500——
2023-04-25$2.77$4.107,100——
2023-04-24$2.76$4.0814,400——
2023-04-21$2.76$4.089,400——
2023-04-20$2.76$4.086,400——
2023-04-19$2.79$4.1214,600——
2023-04-18$2.79$4.1244,400——
2023-04-17$2.79$4.1238,000——
2023-04-14$2.88$4.2611,300——
2023-04-13$2.86$4.2314,300——
2023-04-12$2.86$4.2326,500——
2023-04-11$2.81$4.1531,700——
2023-04-10$2.78$4.1113,500——
2023-04-06$2.76$4.0810,400——
2023-04-05$2.78$4.1010,200——
2023-04-04$2.80$4.1314,400——
2023-04-03$2.74$4.0423,000——
2023-03-31$2.67$3.9411,900——
2023-03-30$2.59$3.825,700——
2023-03-29$2.56$3.7735,700——
2023-03-28$2.54$3.7432,600——
2023-03-27$2.59$3.8216,200——
2023-03-24$2.59$3.8225,800——
2023-03-23$2.64$3.8918,800——
2023-03-22$2.66$3.926,200——
2023-03-21$2.59$3.8239,900——
2023-03-20$2.50$3.6931,300——
2023-03-17$2.53$3.7351,800——
2023-03-16$2.54$3.7411,000——
2023-03-15$2.50$3.6940,000——
2023-03-14$2.56$3.7724,700——
2023-03-13$2.48$3.6640,000——
2023-03-10$2.50$3.6957,400——
2023-03-09$2.64$3.8812,300——
2023-03-08$2.66$3.9123,300——
2023-03-07$2.70$3.9711,100——
2023-03-06$2.66$3.9132,100——
2023-03-03$2.71$3.9819,300——
2023-03-02$2.65$3.89114,700——
2023-03-01$2.74$4.0340,700——
2023-02-28$2.84$4.176,300——
2023-02-27$2.80$4.1232,300——
2023-02-24$2.93$4.317,800——
2023-02-23$2.96$4.356,500——
2023-02-22$2.97$4.3730,400——
2023-02-21$3.07$4.5110,500——
2023-02-17$3.08$4.5311,600——
2023-02-16$3.07$4.518,800——
2023-02-15$3.10$4.5611,100——
2023-02-14$3.08$4.5319,700——
2023-02-13$3.05$4.489,000——
2023-02-10$3.07$4.5116,600——
2023-02-09$3.14$4.6010,600——
2023-02-08$3.12$4.5711,600——
2023-02-07$3.18$4.6641,600——
2023-02-06$3.25$4.768,700——
2023-02-03$3.26$4.7817,400——
2023-02-02$3.25$4.7627,400——
2023-02-01$3.19$4.6816,400——
2023-01-31$3.13$4.5929,400——
2023-01-30$3.11$4.5627,000——
2023-01-27$3.13$4.5931,600——
2023-01-26$3.10$4.5477,300——
2023-01-25$3.12$4.5741,900——
2023-01-24$3.07$4.5033,800——
2023-01-23$3.07$4.5026,400——
2023-01-20$3.01$4.4123,600——
2023-01-19$3.00$4.4021,300——
2023-01-18$2.99$4.3845,500——
2023-01-17$3.02$4.4326,400——
2023-01-13$3.00$4.4032,000——
2023-01-12$3.06$4.4928,700——
2023-01-11$3.04$4.4621,800——
2023-01-10$3.05$4.4724,000——
2023-01-09$3.02$4.4340,200——
2023-01-06$2.95$4.3219,800——
2023-01-05$2.89$4.2220,600——
2023-01-04$2.94$4.3021,500——
2023-01-03$2.91$4.2526,500——