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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.63$1.63134,400——
1994-12-29$1.75$1.7578,400——
1994-12-28$1.75$1.7556,800——
1994-12-27$1.56$1.5640,800——
1994-12-23$1.38$1.3852,800——
1994-12-22$1.38$1.38433,800——
1994-12-21$1.31$1.3175,400——
1994-12-20$1.34$1.3477,600——
1994-12-19$1.34$1.3416,800——
1994-12-16$1.38$1.38158,200——
1994-12-15$1.25$1.25547,800——
1994-12-14$1.38$1.3847,000——
1994-12-13$1.38$1.38123,800——
1994-12-12$1.50$1.5026,800——
1994-12-09$1.44$1.448,600——
1994-12-08$1.50$1.5099,000——
1994-12-07$1.63$1.6326,800——
1994-12-06$1.50$1.5054,600——
1994-12-05$1.84$1.840——
1994-12-02$1.84$1.846,000——
1994-12-01$1.88$1.883,400——
1994-11-30$1.88$1.8861,800——
1994-11-29$2.00$2.004,400——
1994-11-28$2.00$2.0014,000——
1994-11-25$2.06$2.065,000——
1994-11-23$1.94$1.949,000——
1994-11-22$2.06$2.0614,000——
1994-11-21$2.13$2.133,800——
1994-11-18$2.06$2.062,600——
1994-11-17$2.06$2.0614,000——
1994-11-16$2.13$2.1339,600——
1994-11-15$2.13$2.131,200——
1994-11-14$2.06$2.0674,800——
1994-11-11$2.13$2.1318,200——
1994-11-10$2.13$2.135,600——
1994-11-09$2.00$2.0044,400——
1994-11-08$2.00$2.009,600——
1994-11-07$2.13$2.132,000——
1994-11-04$2.13$2.1315,400——
1994-11-03$2.06$2.0610,000——
1994-11-02$2.00$2.0025,200——
1994-11-01$2.13$2.138,400——
1994-10-31$2.06$2.0645,200——
1994-10-28$2.13$2.1313,800——
1994-10-27$1.94$1.946,000——
1994-10-26$2.03$2.0324,600——
1994-10-25$2.13$2.1330,200——
1994-10-24$2.13$2.1320,400——
1994-10-21$2.13$2.1335,400——
1994-10-20$2.13$2.138,000——
1994-10-19$2.13$2.131,800——
1994-10-18$2.19$2.1920,400——
1994-10-17$2.31$2.31600——
1994-10-14$2.31$2.317,000——
1994-10-13$2.19$2.1913,800——
1994-10-12$2.31$2.31600——
1994-10-11$2.31$2.312,400——
1994-10-10$2.19$2.195,600——
1994-10-07$2.31$2.3150,800——
1994-10-06$2.25$2.25131,000——
1994-10-05$2.25$2.253,400——
1994-10-04$2.25$2.2552,200——
1994-10-03$2.31$2.3140,000——
1994-09-30$2.31$2.318,400——
1994-09-29$2.34$2.3416,000——
1994-09-28$2.25$2.2518,400——
1994-09-27$2.31$2.3144,200——
1994-09-26$2.50$2.5013,000——
1994-09-23$2.38$2.386,000——
1994-09-22$2.38$2.383,800——
1994-09-21$2.38$2.3826,400——
1994-09-20$2.38$2.389,000——
1994-09-19$2.50$2.5036,000——
1994-09-16$2.44$2.449,600——
1994-09-15$2.56$2.5620,800——
1994-09-14$2.56$2.5617,800——
1994-09-13$2.56$2.5633,000——
1994-09-12$2.56$2.5613,000——
1994-09-09$2.44$2.4448,600——
1994-09-08$2.56$2.5615,000——
1994-09-07$2.56$2.5671,200——
1994-09-06$2.31$2.31107,600——
1994-09-02$2.03$2.0322,600——
1994-09-01$2.06$2.0625,200——
1994-08-31$2.13$2.1339,000——
1994-08-30$2.00$2.0044,000——
1994-08-29$2.00$2.00166,800——
1994-08-26$1.94$1.9422,200——
1994-08-25$2.13$2.137,600——
1994-08-24$2.13$2.136,200——
1994-08-23$2.00$2.005,400——
1994-08-22$1.94$1.94600——
1994-08-19$1.94$1.942,000——
1994-08-18$1.94$1.9412,000——
1994-08-17$1.94$1.942,600——
1994-08-16$2.00$2.0032,400——
1994-08-15$2.13$2.133,000——
1994-08-12$2.13$2.131,400——
1994-08-11$2.00$2.0025,800——
1994-08-10$2.00$2.008,200——
1994-08-09$2.06$2.063,400——
1994-08-08$2.13$2.1320,800——
1994-08-05$2.13$2.136,400——
1994-08-04$2.19$2.190——
1994-08-03$2.19$2.195,000——
1994-08-02$2.13$2.134,600——
1994-08-01$2.13$2.137,800——
1994-07-29$2.13$2.133,000——
1994-07-28$2.13$2.133,000——
1994-07-27$2.13$2.135,000——
1994-07-26$2.13$2.132,600——
1994-07-25$2.25$2.250——
1994-07-22$2.25$2.254,600——
1994-07-21$2.25$2.25600——
1994-07-20$2.13$2.13800——
1994-07-19$2.13$2.131,000——
1994-07-18$2.25$2.252,200——
1994-07-15$2.13$2.1332,200——
1994-07-14$2.25$2.252,000——
1994-07-13$2.13$2.133,200——
1994-07-12$2.25$2.252,400——
1994-07-11$2.13$2.1350,400——
1994-07-08$2.13$2.1318,800——
1994-07-07$2.13$2.133,000——
1994-07-06$2.25$2.2510,200——
1994-07-05$2.25$2.256,200——
1994-07-01$2.31$2.310——
1994-06-30$2.31$2.31200——
1994-06-29$2.16$2.1614,600——
1994-06-28$2.31$2.314,200——
1994-06-27$2.31$2.3123,400——
1994-06-24$2.31$2.312,800——
1994-06-23$2.13$2.136,600——
1994-06-22$2.28$2.287,200——
1994-06-21$2.25$2.2542,000——
1994-06-20$2.38$2.389,800——
1994-06-17$2.31$2.3113,600——
1994-06-16$2.22$2.2227,400——
1994-06-15$2.25$2.255,000——
1994-06-14$2.38$2.3813,200——
1994-06-13$2.25$2.252,600——
1994-06-10$2.28$2.2834,800——
1994-06-09$2.25$2.2545,400——
1994-06-08$2.25$2.250——
1994-06-07$2.25$2.2533,200——
1994-06-06$2.44$2.443,200——
1994-06-03$2.44$2.440——
1994-06-02$2.44$2.442,600——
1994-06-01$2.34$2.346,400——
1994-05-31$2.44$2.446,600——
1994-05-27$2.44$2.4450,600——
1994-05-26$2.31$2.3123,600——
1994-05-25$2.50$2.501,200——
1994-05-24$2.38$2.3849,600——
1994-05-23$2.44$2.4492,400——
1994-05-20$2.34$2.340——
1994-05-19$2.34$2.3422,600——
1994-05-18$2.38$2.383,800——
1994-05-17$2.28$2.2846,600——
1994-05-16$2.38$2.3815,000——
1994-05-13$2.38$2.3820,800——
1994-05-12$2.25$2.2515,400——
1994-05-11$2.25$2.251,000——
1994-05-10$2.31$2.31400——
1994-05-09$2.25$2.2543,000——
1994-05-06$2.13$2.130——
1994-05-05$2.13$2.134,600——
1994-05-04$2.25$2.254,600——
1994-05-03$2.25$2.256,200——
1994-05-02$2.17$2.1724,600——
1994-04-29$2.19$2.194,200——
1994-04-28$2.19$2.194,600——
1994-04-26$2.06$2.06197,600——
1994-04-25$2.25$2.259,200——
1994-04-22$2.38$2.3816,200——
1994-04-21$2.38$2.3892,400——
1994-04-20$2.44$2.4417,600——
1994-04-19$2.50$2.5014,400——
1994-04-18$2.44$2.446,000——
1994-04-15$2.38$2.3813,400——
1994-04-14$2.44$2.442,400——
1994-04-13$2.50$2.5027,000——
1994-04-12$2.53$2.5332,800——
1994-04-11$2.69$2.690——
1994-04-08$2.69$2.693,400——
1994-04-07$2.75$2.7524,600——
1994-04-06$2.66$2.6613,000——
1994-04-05$2.56$2.5646,400——
1994-04-04$2.69$2.6920,600——
1994-03-31$2.69$2.6969,200——
1994-03-30$2.69$2.6915,400——
1994-03-29$2.75$2.75110,400——
1994-03-28$2.69$2.694,200——
1994-03-25$2.75$2.754,000——
1994-03-24$2.75$2.753,000——
1994-03-23$2.81$2.814,800——
1994-03-22$2.78$2.7868,400——
1994-03-21$2.69$2.691,800——
1994-03-18$2.75$2.7514,000——
1994-03-17$2.81$2.8164,200——
1994-03-16$2.75$2.756,800——
1994-03-15$2.75$2.7528,800——
1994-03-14$2.75$2.755,400——
1994-03-11$2.69$2.6936,600——
1994-03-10$2.75$2.7518,800——
1994-03-09$2.69$2.695,800——
1994-03-08$2.63$2.63400——
1994-03-07$2.75$2.7523,400——
1994-03-04$2.75$2.758,400——
1994-03-03$2.63$2.6338,000——
1994-03-02$2.75$2.7512,000——
1994-03-01$2.75$2.7516,600——
1994-02-28$2.63$2.6380,600——
1994-02-25$2.88$2.8818,000——
1994-02-24$2.88$2.8811,800——
1994-02-23$2.88$2.882,600——
1994-02-22$2.88$2.889,600——
1994-02-18$2.81$2.8115,200——
1994-02-17$2.81$2.8133,000——
1994-02-16$2.91$2.9129,200——
1994-02-15$3.00$3.007,600——
1994-02-14$2.88$2.885,000——
1994-02-11$2.84$2.8421,200——
1994-02-10$2.84$2.8449,400——
1994-02-09$2.94$2.9437,400——
1994-02-08$2.88$2.884,200——
1994-02-07$2.88$2.884,200——
1994-02-04$2.88$2.8868,000——
1994-02-03$2.94$2.9413,600——
1994-02-02$2.88$2.8852,400——
1994-02-01$2.88$2.8863,200——
1994-01-31$2.88$2.887,400——
1994-01-28$2.88$2.8820,600——
1994-01-27$3.00$3.0028,800——
1994-01-26$2.81$2.8112,800——
1994-01-25$3.00$3.0024,000——
1994-01-24$3.00$3.0092,800——
1994-01-21$3.06$3.0623,800——
1994-01-20$3.06$3.0617,200——
1994-01-19$3.06$3.0611,800——
1994-01-18$2.94$2.9485,800——
1994-01-17$3.06$3.0637,400——
1994-01-14$2.94$2.94119,200——
1994-01-13$3.00$3.0081,000——
1994-01-12$3.00$3.0087,000——
1994-01-11$3.00$3.00129,200——
1994-01-10$3.00$3.0055,600——
1994-01-07$2.88$2.8896,000——
1994-01-06$2.94$2.9464,600——
1994-01-05$3.00$3.00116,600——
1994-01-04$2.94$2.94198,600——
1994-01-03$2.81$2.8159,400——