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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.53$1.530——
1992-12-30$1.53$1.5322,600——
1992-12-29$1.56$1.5644,000——
1992-12-28$1.50$1.506,000——
1992-12-24$1.50$1.505,000——
1992-12-23$1.50$1.5064,000——
1992-12-22$1.69$1.690——
1992-12-21$1.69$1.690——
1992-12-18$1.69$1.6910,000——
1992-12-17$1.56$1.568,000——
1992-12-16$1.69$1.69800——
1992-12-15$1.63$1.6330,000——
1992-12-14$1.63$1.6372,800——
1992-12-11$1.56$1.5617,000——
1992-12-10$1.69$1.6920,000——
1992-12-09$1.59$1.5910,000——
1992-12-08$1.69$1.693,400——
1992-12-07$1.69$1.694,000——
1992-12-04$1.63$1.630——
1992-12-03$1.63$1.630——
1992-12-02$1.63$1.6321,000——
1992-12-01$1.63$1.630——
1992-11-30$1.63$1.63200——
1992-11-27$1.63$1.630——
1992-11-25$1.63$1.6340,600——
1992-11-24$1.63$1.632,400——
1992-11-23$1.63$1.630——
1992-11-20$1.63$1.630——
1992-11-19$1.63$1.631,000——
1992-11-18$1.63$1.633,000——
1992-11-17$1.69$1.690——
1992-11-16$1.69$1.699,000——
1992-11-13$1.69$1.6927,400——
1992-11-12$1.69$1.698,200——
1992-11-11$1.75$1.7517,200——
1992-11-10$1.81$1.810——
1992-11-09$1.81$1.81600——
1992-11-06$1.69$1.691,600——
1992-11-05$1.69$1.69400——
1992-11-04$1.81$1.810——
1992-11-03$1.81$1.8120,600——
1992-11-02$1.88$1.886,200——
1992-10-30$1.72$1.724,600——
1992-10-29$1.72$1.726,000——
1992-10-28$1.69$1.692,000——
1992-10-27$1.75$1.7525,200——
1992-10-26$1.88$1.887,000——
1992-10-23$1.75$1.7521,000——
1992-10-22$1.75$1.7524,000——
1992-10-21$1.81$1.811,600——
1992-10-20$1.94$1.940——
1992-10-19$1.94$1.942,000——
1992-10-16$1.81$1.812,000——
1992-10-15$1.88$1.88147,200——
1992-10-14$1.81$1.812,000——
1992-10-13$1.94$1.946,000——
1992-10-12$1.94$1.946,800——
1992-10-09$1.81$1.8141,000——
1992-10-08$1.94$1.9440,000——
1992-10-07$1.94$1.9474,600——
1992-10-06$1.88$1.8847,400——
1992-10-05$1.75$1.7529,400——
1992-10-02$1.81$1.8160,400——
1992-10-01$1.69$1.690——
1992-09-30$1.69$1.69121,800——
1992-09-29$1.72$1.7226,400——
1992-09-28$1.75$1.7515,400——
1992-09-25$1.75$1.75391,200——
1992-09-24$1.75$1.7516,000——
1992-09-23$1.75$1.7543,000——
1992-09-22$1.63$1.6395,400——
1992-09-21$1.72$1.7289,600——
1992-09-18$1.69$1.6958,400——
1992-09-17$1.69$1.6957,600——
1992-09-16$1.72$1.7230,000——
1992-09-15$1.75$1.75172,200——
1992-09-14$1.75$1.7556,400——
1992-09-11$1.69$1.69172,600——
1992-09-10$1.56$1.5630,600——
1992-09-09$1.50$1.5096,400——
1992-09-08$1.50$1.5048,000——
1992-09-04$1.56$1.5616,200——
1992-09-03$1.56$1.56235,400——
1992-09-02$1.50$1.50117,000——
1992-09-01$1.50$1.5011,200——
1992-08-31$1.50$1.500——
1992-08-28$1.50$1.500——
1992-08-27$1.50$1.500——
1992-08-26$1.50$1.500——
1992-08-25$1.50$1.500——
1992-08-24$1.50$1.5043,000——
1992-08-21$1.53$1.530——
1992-08-20$1.53$1.5316,000——
1992-08-19$1.63$1.632,000——
1992-08-18$1.56$1.560——
1992-08-17$1.56$1.568,000——
1992-08-14$1.56$1.56800——
1992-08-13$1.56$1.5670,000——
1992-08-12$1.59$1.59174,000——
1992-08-11$1.59$1.592,587,000——
1992-08-10$1.53$1.530——
1992-08-07$1.53$1.530——
1992-08-06$1.53$1.530——
1992-08-05$1.53$1.5319,000——
1992-08-04$1.53$1.530——
1992-08-03$1.53$1.536,000——
1992-07-31$1.63$1.633,000——
1992-07-30$1.56$1.560——
1992-07-29$1.56$1.560——
1992-07-28$1.56$1.560——
1992-07-27$1.56$1.560——
1992-07-24$1.56$1.569,400——
1992-07-23$1.59$1.59209,200——
1992-07-22$1.56$1.56360,400——
1992-07-21$1.63$1.6316,200——
1992-07-20$1.53$1.531,104,600——
1992-07-17$1.59$1.590——
1992-07-16$1.59$1.594,800——
1992-07-15$1.59$1.596,600——
1992-07-14$1.56$1.560——
1992-07-13$1.56$1.564,400——
1992-07-10$1.59$1.590——
1992-07-09$1.59$1.590——
1992-07-08$1.59$1.590——
1992-07-07$1.59$1.597,000——
1992-07-06$1.56$1.560——
1992-07-02$1.56$1.5614,000——
1992-07-01$1.50$1.50131,200——
1992-06-30$1.53$1.530——
1992-06-29$1.53$1.53600——
1992-06-26$1.56$1.5639,800——
1992-06-25$1.50$1.502,000——
1992-06-24$1.56$1.562,000——
1992-06-23$1.56$1.56117,800——
1992-06-22$1.50$1.504,200——
1992-06-19$1.50$1.5017,000——
1992-06-18$1.41$1.410——
1992-06-17$1.41$1.414,000——
1992-06-16$1.44$1.4443,000——
1992-06-15$1.38$1.384,000——
1992-06-12$1.34$1.3422,000——
1992-06-11$1.34$1.347,200——
1992-06-10$1.34$1.34100,000——
1992-06-09$1.34$1.3410,000——
1992-06-08$1.34$1.3416,800——
1992-06-05$1.31$1.312,000——
1992-06-04$1.31$1.314,000——
1992-06-03$1.31$1.310——
1992-06-02$1.31$1.3110,000——
1992-06-01$1.31$1.3192,600——
1992-05-29$1.31$1.3120,000——
1992-05-28$1.31$1.310——
1992-05-27$1.31$1.310——
1992-05-26$1.31$1.3112,000——
1992-05-22$1.31$1.3120,000——
1992-05-21$1.31$1.310——
1992-05-20$1.31$1.3111,000——
1992-05-19$1.31$1.318,000——
1992-05-18$1.31$1.31200——
1992-05-15$1.31$1.31200——
1992-05-14$1.31$1.3113,000——
1992-05-13$1.31$1.3150,000——
1992-05-12$1.31$1.310——
1992-05-11$1.31$1.310——
1992-05-08$1.31$1.3114,000——
1992-05-07$1.31$1.3120,000——
1992-05-06$1.31$1.3120,000——
1992-05-05$1.31$1.3170,600——
1992-05-04$1.31$1.3115,000——
1992-05-01$1.31$1.3125,000——
1992-04-30$1.31$1.310——
1992-04-29$1.31$1.310——
1992-04-28$1.31$1.312,000——
1992-04-27$1.31$1.312,000——
1992-04-24$1.31$1.3158,200——
1992-04-23$1.31$1.315,000——
1992-04-22$1.31$1.310——
1992-04-21$1.31$1.31600——
1992-04-20$1.31$1.316,000——
1992-04-16$1.31$1.312,000——
1992-04-15$1.31$1.3122,000——
1992-04-14$1.31$1.3129,000——
1992-04-13$1.38$1.3811,200——
1992-04-10$1.38$1.380——
1992-04-09$1.38$1.380——
1992-04-08$1.38$1.3819,000——
1992-04-07$1.38$1.38600——
1992-04-06$1.38$1.380——
1992-04-03$1.38$1.380——
1992-04-02$1.38$1.3820,000——
1992-04-01$1.38$1.3829,000——
1992-03-31$1.38$1.3826,000——
1992-03-30$1.44$1.44108,800——
1992-03-27$1.38$1.3833,600——
1992-03-26$1.44$1.4469,800——
1992-03-25$1.44$1.440——
1992-03-24$1.44$1.440——
1992-03-23$1.44$1.44400——
1992-03-20$1.44$1.444,000——
1992-03-19$1.44$1.440——
1992-03-18$1.44$1.440——
1992-03-17$1.44$1.440——
1992-03-16$1.44$1.442,000——
1992-03-13$1.44$1.440——
1992-03-12$1.44$1.4410,000——
1992-03-11$1.44$1.4462,000——
1992-03-10$1.44$1.442,000——
1992-03-09$1.44$1.4411,000——
1992-03-06$1.44$1.449,000——
1992-03-05$1.50$1.5022,000——
1992-03-04$1.56$1.565,000——
1992-03-03$1.56$1.560——
1992-03-02$1.56$1.5613,800——
1992-02-28$1.63$1.630——
1992-02-27$1.63$1.638,000——
1992-02-26$1.63$1.630——
1992-02-25$1.63$1.630——
1992-02-24$1.63$1.6324,800——
1992-02-21$1.63$1.630——
1992-02-20$1.63$1.630——
1992-02-19$1.63$1.63128,000——
1992-02-18$1.63$1.632,000——
1992-02-14$1.63$1.630——
1992-02-13$1.63$1.6313,400——
1992-02-12$1.63$1.6376,400——
1992-02-11$1.63$1.6397,200——
1992-02-10$1.63$1.6372,400——
1992-02-07$1.50$1.5072,000——
1992-02-06$1.44$1.440——
1992-02-05$1.44$1.440——
1992-02-04$1.44$1.446,000——
1992-02-03$1.44$1.442,000——
1992-01-31$1.44$1.4420,600——
1992-01-30$1.41$1.4114,000——
1992-01-29$1.41$1.410——
1992-01-28$1.41$1.410——
1992-01-27$1.41$1.413,000——
1992-01-24$1.38$1.380——
1992-01-23$1.38$1.3830,000——
1992-01-22$1.38$1.3814,800——
1992-01-21$1.38$1.3840,600——
1992-01-20$1.38$1.3810,000——
1992-01-17$1.38$1.3814,000——
1992-01-16$1.31$1.310——
1992-01-15$1.31$1.316,000——
1992-01-14$1.31$1.310——
1992-01-13$1.31$1.315,000——
1992-01-10$1.31$1.310——
1992-01-09$1.31$1.319,000——
1992-01-08$1.31$1.310——
1992-01-07$1.31$1.310——
1992-01-06$1.31$1.310——
1992-01-03$1.31$1.3114,000——
1992-01-02$1.38$1.380——