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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.25$1.250——
1986-12-30$1.25$1.252,000——
1986-12-29$1.31$1.31400——
1986-12-26$1.31$1.310——
1986-12-24$1.31$1.310——
1986-12-23$1.31$1.315,000——
1986-12-22$1.38$1.3841,000——
1986-12-19$1.63$1.632,000——
1986-12-18$1.63$1.630——
1986-12-17$1.63$1.63800——
1986-12-16$1.69$1.690——
1986-12-15$1.69$1.690——
1986-12-12$1.69$1.6961,600——
1986-12-11$1.88$1.880——
1986-12-10$1.88$1.882,000——
1986-12-09$1.88$1.885,600——
1986-12-08$1.88$1.886,000——
1986-12-05$1.88$1.880——
1986-12-04$1.88$1.88200——
1986-12-03$1.88$1.884,000——
1986-12-02$1.88$1.884,000——
1986-12-01$1.81$1.810——
1986-11-28$1.81$1.817,400——
1986-11-26$1.75$1.75800——
1986-11-25$1.75$1.757,400——
1986-11-24$1.69$1.690——
1986-11-21$1.69$1.693,800——
1986-11-20$1.69$1.690——
1986-11-19$1.69$1.69800——
1986-11-18$1.69$1.694,000——
1986-11-17$1.69$1.696,000——
1986-11-14$1.69$1.6972,000——
1986-11-13$1.63$1.630——
1986-11-12$1.63$1.638,000——
1986-11-11$1.63$1.638,000——
1986-11-10$1.63$1.630——
1986-11-07$1.63$1.630——
1986-11-06$1.63$1.630——
1986-11-05$1.63$1.631,000——
1986-11-04$1.63$1.632,000——
1986-11-03$1.75$1.750——
1986-10-31$1.75$1.755,000——
1986-10-30$1.69$1.690——
1986-10-29$1.69$1.690——
1986-10-28$1.69$1.696,000——
1986-10-27$1.69$1.690——
1986-10-24$1.69$1.6945,400——
1986-10-23$1.63$1.630——
1986-10-22$1.63$1.638,000——
1986-10-21$1.63$1.638,000——
1986-10-20$1.63$1.630——
1986-10-17$1.63$1.634,000——
1986-10-16$1.63$1.6330,000——
1986-10-15$1.63$1.6330,000——
1986-10-14$1.63$1.6320,000——
1986-10-13$1.69$1.690——
1986-10-10$1.69$1.6927,000——
1986-10-09$1.69$1.6929,200——
1986-10-08$1.63$1.632,000——
1986-10-07$1.56$1.5641,000——
1986-10-06$1.44$1.440——
1986-10-03$1.44$1.4475,000——
1986-10-02$1.31$1.314,000——
1986-10-01$1.25$1.25400——
1986-09-30$1.31$1.3110,000——
1986-09-29$1.31$1.31800——
1986-09-26$1.25$1.258,400——
1986-09-25$1.38$1.380——
1986-09-24$1.38$1.380——
1986-09-23$1.38$1.384,000——
1986-09-22$1.44$1.440——
1986-09-19$1.44$1.440——
1986-09-18$1.44$1.444,800——
1986-09-17$1.38$1.380——
1986-09-16$1.38$1.3821,000——
1986-09-15$1.38$1.382,400——
1986-09-12$1.38$1.380——
1986-09-11$1.38$1.38400——
1986-09-10$1.38$1.3810,000——
1986-09-09$1.38$1.384,600——
1986-09-08$1.44$1.4425,000——
1986-09-05$1.44$1.445,800——
1986-09-04$1.44$1.4462,000——
1986-09-03$1.38$1.382,400——
1986-09-02$1.31$1.3113,000——
1986-08-29$1.25$1.252,000——
1986-08-28$1.25$1.2510,000——
1986-08-27$1.25$1.259,000——
1986-08-26$1.25$1.2511,000——
1986-08-25$1.38$1.380——
1986-08-22$1.38$1.382,000——
1986-08-21$1.31$1.31600——
1986-08-20$1.31$1.310——
1986-08-19$1.31$1.31200——
1986-08-18$1.31$1.310——
1986-08-15$1.31$1.310——
1986-08-14$1.31$1.310——
1986-08-13$1.31$1.3127,200——
1986-08-12$1.31$1.311,000——
1986-08-11$1.38$1.3838,000——
1986-08-08$1.16$1.1615,800——
1986-08-07$1.06$1.0625,000——
1986-08-06$1.00$1.001,400——
1986-08-05$1.00$1.001,000——
1986-08-04$1.00$1.000——
1986-08-01$1.00$1.000——
1986-07-31$1.00$1.000——
1986-07-30$1.00$1.0010,000——
1986-07-29$1.00$1.000——
1986-07-28$1.00$1.000——
1986-07-25$1.00$1.003,000——
1986-07-24$1.00$1.000——
1986-07-23$1.00$1.001,000——
1986-07-22$1.06$1.060——
1986-07-21$1.06$1.062,000——
1986-07-18$1.13$1.131,000——
1986-07-17$1.06$1.061,000——
1986-07-16$1.00$1.000——
1986-07-15$1.00$1.00400——
1986-07-14$1.06$1.060——
1986-07-11$1.06$1.0619,600——
1986-07-10$1.19$1.1953,800——
1986-07-09$1.25$1.2510,000——
1986-07-08$1.25$1.250——
1986-07-07$1.25$1.254,800——
1986-07-03$1.38$1.380——
1986-07-02$1.38$1.38400——
1986-07-01$1.38$1.3812,400——
1986-06-30$1.44$1.444,000——
1986-06-27$1.38$1.3810,000——
1986-06-26$1.44$1.448,000——
1986-06-25$1.38$1.3810,000——
1986-06-24$1.38$1.3849,200——
1986-06-23$1.50$1.500——
1986-06-20$1.50$1.5026,200——
1986-06-19$1.50$1.500——
1986-06-18$1.50$1.502,000——
1986-06-17$1.56$1.560——
1986-06-16$1.56$1.561,000——
1986-06-13$1.56$1.56200——
1986-06-12$1.56$1.5624,200——
1986-06-11$1.56$1.560——
1986-06-10$1.56$1.5616,000——
1986-06-09$1.56$1.562,000——
1986-06-06$1.56$1.560——
1986-06-05$1.56$1.564,000——
1986-06-04$1.56$1.5620,000——
1986-06-03$1.56$1.568,200——
1986-06-02$1.56$1.56800——
1986-05-30$1.56$1.560——
1986-05-29$1.56$1.562,400——
1986-05-28$1.63$1.630——
1986-05-27$1.63$1.630——
1986-05-23$1.63$1.630——
1986-05-22$1.63$1.632,000——
1986-05-21$1.56$1.56400——
1986-05-20$1.56$1.5622,000——
1986-05-19$1.63$1.6311,000——
1986-05-16$1.69$1.69600——
1986-05-15$1.69$1.698,000——
1986-05-14$1.69$1.692,000——
1986-05-13$1.69$1.6923,000——
1986-05-12$1.81$1.815,400——
1986-05-09$1.75$1.753,600——
1986-05-08$1.75$1.752,000——
1986-05-07$1.75$1.752,000——
1986-05-06$1.75$1.7520,000——
1986-05-05$1.69$1.690——
1986-05-02$1.69$1.690——
1986-05-01$1.69$1.6911,000——
1986-04-30$1.75$1.7517,000——
1986-04-29$1.81$1.8115,000——
1986-04-28$1.88$1.884,000——
1986-04-25$1.81$1.818,000——
1986-04-24$1.75$1.75106,000——
1986-04-23$1.56$1.56600——
1986-04-22$1.56$1.560——
1986-04-21$1.56$1.5620,000——
1986-04-18$1.56$1.5629,200——
1986-04-17$1.50$1.502,800——
1986-04-16$1.44$1.440——
1986-04-15$1.44$1.449,000——
1986-04-14$1.44$1.442,000——
1986-04-11$1.44$1.44200——
1986-04-10$1.38$1.380——
1986-04-09$1.38$1.382,000——
1986-04-08$1.38$1.383,000——
1986-04-07$1.38$1.3822,000——
1986-04-04$1.31$1.312,000——
1986-04-03$1.31$1.310——
1986-04-02$1.31$1.310——
1986-04-01$1.31$1.312,000——
1986-03-31$1.31$1.318,000——
1986-03-27$1.38$1.38200——
1986-03-26$1.31$1.315,600——
1986-03-25$1.50$1.508,000——
1986-03-24$1.50$1.500——
1986-03-21$1.50$1.504,000——
1986-03-20$1.50$1.5018,000——
1986-03-19$1.56$1.562,000——
1986-03-18$1.63$1.632,000——
1986-03-17$1.63$1.63600——
1986-03-14$1.63$1.63400——
1986-03-13$1.69$1.695,000——
1986-03-12$1.69$1.695,400——
1986-03-11$1.63$1.630——
1986-03-10$1.63$1.6315,000——
1986-03-07$1.69$1.693,000——
1986-03-06$1.75$1.755,600——
1986-03-05$1.75$1.758,000——
1986-03-04$1.75$1.754,000——
1986-03-03$1.81$1.814,400——
1986-02-28$1.81$1.8132,400——
1986-02-27$1.81$1.8125,000——
1986-02-26$1.88$1.8820,000——
1986-02-25$1.94$1.9410,000——
1986-02-24$2.00$2.00400——
1986-02-21$2.00$2.009,600——
1986-02-20$2.00$2.0028,000——
1986-02-19$2.00$2.0011,800——
1986-02-18$1.94$1.940——
1986-02-14$1.94$1.943,000——
1986-02-13$1.94$1.9414,600——
1986-02-12$2.00$2.003,200——
1986-02-11$2.00$2.0015,600——
1986-02-10$2.00$2.0020,000——
1986-02-07$2.00$2.0044,400——
1986-02-06$1.94$1.945,400——
1986-02-05$1.88$1.8822,000——
1986-02-04$2.00$2.0023,400——
1986-02-03$2.00$2.006,000——
1986-01-31$2.00$2.0041,000——
1986-01-30$1.94$1.9413,000——
1986-01-29$2.00$2.0017,000——
1986-01-28$1.94$1.9453,000——
1986-01-27$1.94$1.9426,200——
1986-01-24$2.00$2.00101,200——
1986-01-23$1.75$1.7516,000——
1986-01-22$1.81$1.8139,600——
1986-01-21$1.81$1.8144,800——
1986-01-20$1.75$1.7511,400——
1986-01-17$1.75$1.754,200——
1986-01-16$1.88$1.8839,800——
1986-01-15$1.81$1.8110,000——
1986-01-14$1.81$1.8116,000——
1986-01-13$1.81$1.8137,600——
1986-01-10$1.81$1.8128,600——
1986-01-09$1.75$1.7554,600——
1986-01-08$1.50$1.5018,000——
1986-01-07$1.50$1.502,000——
1986-01-06$1.50$1.50600——
1986-01-03$1.50$1.5067,200——
1986-01-02$1.41$1.414,000——