Nasdaq · GROW · stock
U S Global Investors INC (GROW) stock price history
Every Nasdaq trading session of U S Global Investors INC from Apr 24, 1985 to Sep 28, 2026: 10,437 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GROW adjusted close, 1985 to 2026
- $21.64
- All time high, 2006
- $3.59
- 52 week high, $2.18 low
- 10,437
- Daily sessions since 1985
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
GROW key facts
- U S Global Investors INC (GROW) closed at $2.92 on Sep 28, 2026 on Nasdaq.
- GROW's all time high close is $21.64, set on Dec 28, 2006; its all time low close is $0.2626 on Jan 29, 2001.
- GROW's 52 week range is $2.18 to $3.59.
- GROW returned +11.8% over the year to Sep 28, 2026 and -38.4% over five years.
- Over ten years GROW returned +106%, +7.5% a year compounded.
- GROW's deepest drawdown was -96.7% from Dec 28, 2006 to Mar 24, 2020.
- DataCedar holds 10,437 daily sessions of GROW history from Apr 24, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GROW price chart, 1985 to 2026
GROW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -6.8% |
| 6 months | +15.8% |
| Year to date | +23.6% |
| 1 year | +11.8% |
| 3 years | +15.5% |
| 5 years | -38.4% |
| 10 years | +105.5% |
| Since Apr 24, 1985 | +168.4% |
| Compound annual growth, 41.4 years | +2.4% |
GROW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.64 on Dec 28, 2006
- All time low close
- $0.2626 on Jan 29, 2001
- 52 week high
- $3.59 on Jan 29, 2026
- 52 week low
- $2.18 on Nov 18, 2025
- Deepest drawdown
- -96.7% from Dec 28, 2006 to Mar 24, 2020, not yet recovered
- Best single session
- +78.8% on Feb 3, 1999
- Worst single session
- -26.7% on Oct 28, 1987
- Volatility, 1 year annualised
- 41.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1985
- 2.7×
- Best calendar year
- 2006, +383%
- Worst calendar year
- 2018, -71%
GROW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Apr 24, 1985; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.39 | $3.59 | $2.37 | $2.92 | +23.6% | 6.8M | 185 |
| 2025 | $2.33 | $2.70 | $1.92 | $2.36 | +2.9% | 8.2M | 250 |
| 2024 | $2.56 | $2.70 | $2.23 | $2.30 | -10.2% | 8.3M | 252 |
| 2023 | $2.56 | $2.95 | $2.13 | $2.56 | +0.9% | 7.3M | 250 |
| 2022 | $3.79 | $5.45 | $2.22 | $2.54 | -32.6% | 13.8M | 251 |
| 2021 | $4.66 | $10.93 | $3.53 | $3.76 | -18.4% | 59.5M | 252 |
| 2020 | $1.23 | $4.79 | $0.6684 | $4.61 | +285.9% | 27.7M | 253 |
| 2019 | $0.8972 | $1.89 | $0.8388 | $1.19 | +34.3% | 20.6M | 252 |
| 2018 | $3.15 | $4.29 | $0.7436 | $0.8891 | -71.3% | 46.2M | 251 |
| 2017 | $1.09 | $5.94 | $0.9784 | $3.10 | +193.0% | 98.5M | 251 |
| 2016 | $0.8742 | $1.79 | $0.7317 | $1.06 | +18.8% | 8.9M | 252 |
| 2015 | $2.26 | $2.61 | $0.7584 | $0.8894 | -61.4% | 5.4M | 252 |
| 2014 | $1.85 | $2.97 | $1.79 | $2.30 | +24.3% | 6.9M | 252 |
| 2013 | $2.96 | $3.21 | $1.51 | $1.85 | -35.3% | 9M | 252 |
| 2012 | $4.20 | $5.39 | $2.75 | $2.87 | -30.5% | 8.7M | 250 |
| 2011 | $5.43 | $7.01 | $3.91 | $4.13 | -23.4% | 15M | 252 |
| 2010 | $8.01 | $8.19 | $3.43 | $5.39 | -31.9% | 30.8M | 252 |
| 2009 | $3.05 | $9.41 | $2.00 | $7.91 | +160.5% | 32.2M | 252 |
| 2008 | $10.06 | $12.36 | $1.79 | $3.04 | -70.0% | 38M | 253 |
| 2007 | $20.92 | $21.12 | $8.97 | $10.12 | -49.8% | 278.4M | 251 |
| 2006 | $4.05 | $21.82 | $3.58 | $20.16 | +383.2% | 226.5M | 251 |
| 2005 | $1.21 | $4.95 | $1.03 | $4.17 | +239.0% | 35.4M | 252 |
| 2004 | $1.35 | $1.56 | $0.7172 | $1.23 | -4.7% | 9.8M | 252 |
| 2003 | $0.7172 | $1.50 | $0.4501 | $1.29 | +76.2% | 1.9M | 252 |
| 2002 | $0.3001 | $0.7382 | $0.2851 | $0.7322 | +132.4% | 3.4M | 252 |
| 2001 | $0.2813 | $0.4689 | $0.2551 | $0.3151 | -1.2% | 2.1M | 248 |
| 2000 | $0.5439 | $0.9753 | $0.2813 | $0.3188 | -29.2% | 4.2M | 252 |
| 1999 | $0.4689 | $2.70 | $0.2813 | $0.4501 | -4.0% | 10.2M | 252 |
| 1998 | $0.5627 | $0.8440 | $0.3751 | $0.4689 | -16.7% | 4.6M | 252 |
| 1997 | $0.6939 | $0.9002 | $0.5064 | $0.5627 | -21.1% | 11.5M | 253 |
| 1996 | $0.4876 | $1.09 | $0.4876 | $0.7127 | +46.2% | 10.2M | 254 |
| 1995 | $0.9378 | $1.16 | $0.4876 | $0.4876 | -50.0% | 6.9M | 252 |
| 1994 | $1.69 | $1.84 | $0.7502 | $0.9753 | -42.2% | 7.8M | 252 |
| 1993 | $0.9003 | $1.76 | $0.8627 | $1.69 | +83.7% | 7.6M | 253 |
| 1992 | $0.8252 | $1.24 | $0.7877 | $0.9190 | +11.4% | 9.8M | 254 |
| 1991 | $0.4501 | $0.9378 | $0.4501 | $0.8252 | +83.3% | 4.1M | 253 |
| 1990 | $0.6002 | $0.9002 | $0.3751 | $0.4501 | -25.0% | 2.7M | 253 |
| 1989 | $0.3751 | $0.8252 | $0.3001 | $0.6002 | +60.0% | 1.8M | 252 |
| 1988 | $0.8252 | $0.9753 | $0.3001 | $0.3751 | -54.5% | 1.6M | 253 |
| 1987 | $0.7502 | $2.81 | $0.7502 | $0.8252 | +10.0% | 3.5M | 253 |
| 1986 | $0.8440 | $1.28 | $0.6002 | $0.7502 | -4.8% | 2.6M | 253 |
| 1985 | $1.09 | $1.61 | $0.4501 | $0.7877 | n/a | 6.9M | 174 |
GROW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.92 | -10.7% |
| August 2026 | $3.27 | +14.3% |
| July 2026 | $2.86 | -8.1% |
| June 2026 | $3.11 | +18.5% |
| May 2026 | $2.63 | +0.7% |
| April 2026 | $2.61 | +6.4% |
| March 2026 | $2.45 | -25.3% |
| February 2026 | $3.28 | +0.6% |
| January 2026 | $3.26 | +38.2% |
| December 2025 | $2.36 | -0.9% |
| November 2025 | $2.38 | -1.7% |
| October 2025 | $2.42 | -9.2% |
About the GROW data
Daily bars. 10,437 sessions from Apr 24, 1985 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GROW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GROW share price history
