U.S. Global Investors Stock Price History
NASDAQ: GROWFinanceInvestment ManagersUSD
2.93+0.0275 (+0.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GROW price history at a glance
The price history for U.S. Global Investors (GROW) on this page begins on April 22, 1985, when the stock closed at $1.94; it most recently closed at $2.93 on October 5, 2026. The highest price in this record is $36.36, reached on December 25, 2006; the latest close is 91.9% below that peak. Across the 40 complete calendar years in the table, GROW finished higher in 16 and lower in 24. Its best year was 2006 (+383.2%) and its worst was 2008 (-68.3%).
Over roughly 41 years the share price changed +51.2%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, GROW has gained 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $36.36
- Date of high
- Dec 25, 2006
- Low since 1985
- $0.425
- Date of low
- Sep 17, 2001
- 52-week high
- $3.65
- 52-week low
- $2.23
- Last close
- $2.93
GROW returns
1 week
+2.45%
1 month
+2.45%
3 months
-2.66%
6 months
+16.27%
Year to date
+21.58%
1 year
+8.12%
3 years
+5.78%
5 years
-50.67%
GROW price return, excluding dividends.
GROW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.93 | +19.11% |
| 2025 | 2.46 | 0.00% |
| 2024 | 2.46 | -12.77% |
| 2023 | 2.82 | -2.42% |
| 2022 | 2.89 | -34.32% |
| 2021 | 4.40 | -19.27% |
| 2020 | 5.45 | +278.47% |
| 2019 | 1.44 | +16.13% |
| 2018 | 1.24 | -68.21% |
| 2017 | 3.90 | +186.76% |
| 2016 | 1.36 | +16.24% |
| 2015 | 1.17 | -61.76% |
| 2014 | 3.06 | +20.47% |
| 2013 | 2.54 | -37.44% |
| 2012 | 4.06 | -32.67% |
| 2011 | 6.03 | -25.83% |
| 2010 | 8.13 | -33.96% |
| 2009 | 12.31 | +131.39% |
| 2008 | 5.32 | -68.31% |
| 2007 | 16.79 | -50.01% |
| 2006 | 33.59 | +383.24% |
| 2005 | 6.95 | +239.02% |
| 2004 | 2.05 | -7.66% |
| 2003 | 2.22 | +88.94% |
| 2002 | 1.18 | +130.39% |
| 2001 | 0.51 | -4.01% |
| 2000 | 0.5313 | -29.16% |
| 1999 | 0.75 | -4.01% |
| 1998 | 0.7813 | -16.66% |
| 1997 | 0.9375 | -18.92% |
| 1996 | 1.16 | +42.31% |
| 1995 | 0.8125 | -50.00% |
| 1994 | 1.63 | -42.22% |
| 1993 | 2.81 | +83.67% |
| 1992 | 1.53 | +16.67% |
| 1991 | 1.31 | +75.00% |
| 1990 | 0.75 | -25.00% |
| 1989 | 1.00 | +60.00% |
| 1988 | 0.625 | -54.55% |
| 1987 | 1.38 | +10.00% |
| 1986 | 1.25 | -16.67% |
| 1985* | 1.50 | -22.58% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
GROW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.94 | 2.94 | 2.90 | 2.93 | +0.69% | |
| 2.90 | 2.91 | 2.86 | 2.91 | +0.34% | |
| 2.90 | 2.93 | 2.87 | 2.90 | -0.68% | |
| 2.93 | 2.95 | 2.89 | 2.92 | +0.69% | |
| 2.93 | 2.98 | 2.87 | 2.90 | +1.40% | |
| 2.90 | 2.95 | 2.84 | 2.86 | -0.35% | |
| 2.85 | 2.90 | 2.85 | 2.87 | -0.35% | |
| 2.92 | 2.92 | 2.87 | 2.88 | -1.03% | |
| 3.03 | 3.03 | 2.88 | 2.91 | -0.34% | |
| 2.95 | 3.02 | 2.92 | 2.92 | -2.01% | |
| 2.94 | 3.00 | 2.93 | 2.98 | +1.71% | |
| 2.96 | 2.98 | 2.85 | 2.93 | -1.35% | |
| 2.98 | 3.00 | 2.95 | 2.97 | -1.33% | |
| 2.98 | 3.03 | 2.98 | 3.01 | +0.33% | |
| 3.06 | 3.07 | 2.99 | 3.00 | -1.96% | |
| 3.00 | 3.06 | 2.98 | 3.06 | +2.68% | |
| 3.01 | 3.01 | 2.96 | 2.98 | +0.34% | |
| 3.00 | 3.04 | 2.94 | 2.97 | -0.34% | |
| 2.94 | 3.08 | 2.93 | 2.98 | +0.68% | |
| 2.92 | 3.07 | 2.86 | 2.96 | +1.72% | |
| 2.98 | 3.00 | 2.89 | 2.91 | +0.34% | |
| 2.93 | 3.03 | 2.81 | 2.90 | +1.40% | |
| 2.91 | 2.92 | 2.86 | 2.86 | -1.38% | |
| 2.91 | 3.00 | 2.90 | 2.90 | -2.68% | |
| 3.38 | 3.38 | 2.95 | 2.98 | -8.87% | |
| 3.28 | 3.29 | 3.23 | 3.27 | +1.24% | |
| 3.33 | 3.37 | 3.23 | 3.23 | -3.87% | |
| 3.32 | 3.36 | 3.25 | 3.36 | +2.75% | |
| 3.35 | 3.38 | 3.27 | 3.27 | -1.80% | |
| 3.35 | 3.37 | 3.19 | 3.33 | -0.60% | |
| 3.39 | 3.39 | 3.28 | 3.35 | +0.30% | |
| 3.30 | 3.34 | 3.30 | 3.34 | +1.21% | |
| 3.35 | 3.35 | 3.30 | 3.30 | -0.90% | |
| 3.29 | 3.34 | 3.25 | 3.33 | +1.22% | |
| 3.27 | 3.29 | 3.20 | 3.29 | +1.23% | |
| 3.21 | 3.28 | 3.20 | 3.25 | -0.31% | |
| 3.11 | 3.29 | 3.11 | 3.26 | +1.87% | |
| 3.16 | 3.20 | 3.15 | 3.20 | +0.63% | |
| 3.18 | 3.20 | 3.18 | 3.18 | 0.00% | |
| 3.12 | 3.18 | 3.11 | 3.18 | +1.60% | |
| 3.12 | 3.14 | 3.12 | 3.13 | +0.32% | |
| 3.14 | 3.14 | 3.11 | 3.12 | +0.32% | |
| 3.09 | 3.12 | 3.03 | 3.11 | +0.32% | |
| 3.10 | 3.14 | 3.08 | 3.10 | 0.00% | |
| 3.10 | 3.14 | 3.09 | 3.10 | 0.00% | |
| 3.08 | 3.10 | 3.05 | 3.10 | +1.64% | |
| 3.00 | 3.08 | 2.99 | 3.05 | +2.35% | |
| 2.99 | 3.03 | 2.96 | 2.98 | 0.00% | |
| 2.84 | 3.02 | 2.84 | 2.98 | +4.20% | |
| 2.89 | 2.89 | 2.86 | 2.86 | -1.04% | |
| 3.03 | 3.03 | 2.88 | 2.89 | -1.37% | |
| 2.97 | 2.98 | 2.90 | 2.93 | -2.33% | |
| 3.02 | 3.02 | 2.90 | 3.00 | +1.01% | |
| 2.91 | 3.03 | 2.90 | 2.97 | +1.37% | |
| 3.04 | 3.04 | 2.90 | 2.93 | +1.03% | |
| 2.90 | 2.96 | 2.90 | 2.90 | -1.36% | |
| 2.95 | 2.95 | 2.90 | 2.94 | +1.38% | |
| 2.95 | 2.95 | 2.90 | 2.90 | 0.00% | |
| 2.90 | 2.96 | 2.90 | 2.90 | -1.69% | |
| 2.92 | 2.96 | 2.90 | 2.95 | +0.68% | |
| 2.92 | 2.98 | 2.92 | 2.93 | -0.34% | |
| 2.92 | 2.99 | 2.92 | 2.94 | +0.68% | |
| 2.97 | 3.00 | 2.92 | 2.92 | -0.68% | |
| 2.96 | 2.99 | 2.93 | 2.94 | -2.33% | |
| 2.99 | 3.01 | 2.91 | 3.01 | +1.01% | |
| 2.95 | 3.00 | 2.95 | 2.98 | -0.33% | |
| 3.00 | 3.00 | 2.93 | 2.99 | +0.34% | |
| 3.05 | 3.05 | 2.95 | 2.98 | -1.65% | |
| 3.15 | 3.15 | 3.01 | 3.03 | -3.81% | |
| 3.10 | 3.15 | 3.08 | 3.15 | 0.00% | |
| 3.10 | 3.17 | 3.07 | 3.15 | +0.96% | |
| 3.17 | 3.17 | 3.11 | 3.12 | -1.27% | |
| 3.13 | 3.22 | 3.09 | 3.16 | +0.64% | |
| 3.11 | 3.17 | 3.11 | 3.14 | -0.32% | |
| 3.21 | 3.21 | 3.11 | 3.15 | -0.94% | |
| 3.12 | 3.18 | 3.12 | 3.18 | +1.27% | |
| 3.14 | 3.16 | 3.06 | 3.14 | -1.57% | |
| 3.20 | 3.20 | 3.08 | 3.19 | +2.90% | |
| 3.02 | 3.14 | 2.91 | 3.10 | +1.97% | |
| 2.91 | 3.31 | 2.91 | 3.04 | +4.47% | |
| 2.99 | 3.01 | 2.91 | 2.91 | -2.68% | |
| 2.92 | 3.06 | 2.90 | 2.99 | +1.01% | |
| 2.93 | 2.99 | 2.90 | 2.96 | +1.72% | |
| 2.90 | 2.94 | 2.90 | 2.91 | +4.68% | |
| 2.79 | 2.84 | 2.77 | 2.78 | 0.00% | |
| 2.78 | 2.80 | 2.74 | 2.78 | +1.46% | |
| 2.73 | 2.78 | 2.71 | 2.74 | +2.62% | |
| 2.73 | 2.76 | 2.65 | 2.67 | -1.48% | |
| 2.61 | 2.73 | 2.61 | 2.71 | +3.83% | |
| 2.59 | 2.61 | 2.59 | 2.61 | +0.77% | |
| 2.59 | 2.64 | 2.57 | 2.59 | 0.00% | |
| 2.65 | 2.66 | 2.56 | 2.59 | -1.89% | |
| 2.63 | 2.68 | 2.60 | 2.64 | +0.76% | |
| 2.60 | 2.65 | 2.59 | 2.62 | -1.50% | |
| 2.62 | 2.68 | 2.62 | 2.66 | +1.14% | |
| 2.65 | 2.70 | 2.58 | 2.63 | -2.23% | |
| 2.58 | 2.71 | 2.56 | 2.69 | +4.26% | |
| 2.58 | 2.68 | 2.53 | 2.58 | -2.27% | |
| 2.70 | 2.70 | 2.56 | 2.64 | +0.38% | |
| 2.71 | 2.74 | 2.58 | 2.63 | -2.95% | |
| 2.62 | 2.72 | 2.62 | 2.71 | +3.44% | |
| 2.59 | 2.63 | 2.59 | 2.62 | +1.16% | |
| 2.60 | 2.69 | 2.59 | 2.59 | +1.57% | |
| 2.55 | 2.64 | 2.55 | 2.55 | 0.00% | |
| 2.53 | 2.60 | 2.52 | 2.55 | +1.19% | |
| 2.62 | 2.64 | 2.52 | 2.52 | -3.82% | |
| 2.69 | 2.75 | 2.62 | 2.62 | 0.00% | |
| 2.65 | 2.67 | 2.62 | 2.62 | 0.00% | |
| 2.69 | 2.69 | 2.61 | 2.62 | +0.77% | |
| 2.65 | 2.69 | 2.60 | 2.60 | -1.89% | |
| 2.65 | 2.67 | 2.65 | 2.65 | 0.00% | |
| 2.62 | 2.66 | 2.62 | 2.65 | +0.76% | |
| 2.55 | 2.63 | 2.55 | 2.63 | +3.14% | |
| 2.58 | 2.68 | 2.55 | 2.55 | -1.16% | |
| 2.66 | 2.66 | 2.56 | 2.58 | +0.78% | |
| 2.66 | 2.68 | 2.56 | 2.56 | -4.12% | |
| 2.61 | 2.72 | 2.60 | 2.67 | +2.69% | |
| 2.77 | 2.77 | 2.59 | 2.60 | -7.80% | |
| 2.82 | 2.85 | 2.82 | 2.82 | +6.82% | |
| 2.72 | 2.88 | 2.64 | 2.64 | -2.22% | |
| 2.73 | 2.88 | 2.67 | 2.70 | -1.46% | |
| 2.80 | 2.81 | 2.73 | 2.74 | -3.18% | |
| 2.64 | 2.85 | 2.59 | 2.83 | +11.42% | |
| 2.52 | 2.61 | 2.50 | 2.54 | +1.20% | |
| 2.55 | 2.59 | 2.49 | 2.51 | -0.40% | |
| 2.52 | 2.62 | 2.51 | 2.52 | 0.00% | |
| 2.54 | 2.59 | 2.47 | 2.52 | +0.80% | |
| 2.46 | 2.56 | 2.46 | 2.50 | +2.88% | |
| 2.64 | 2.65 | 2.43 | 2.43 | -5.81% | |
| 2.64 | 2.68 | 2.55 | 2.58 | -3.01% | |
| 2.67 | 2.71 | 2.66 | 2.66 | -0.37% | |
| 2.61 | 2.67 | 2.56 | 2.67 | +4.30% | |
| 2.48 | 2.57 | 2.47 | 2.56 | +3.23% | |
| 2.54 | 2.60 | 2.48 | 2.48 | -0.40% | |
| 2.61 | 2.67 | 2.46 | 2.49 | -2.35% | |
| 2.84 | 2.86 | 2.52 | 2.55 | -10.53% | |
| 2.85 | 2.95 | 2.82 | 2.85 | -0.35% | |
| 2.92 | 2.96 | 2.86 | 2.86 | -1.38% | |
| 2.86 | 2.95 | 2.86 | 2.90 | -3.01% | |
| 2.87 | 3.12 | 2.82 | 2.99 | +3.46% | |
| 3.08 | 3.14 | 2.88 | 2.89 | -6.17% | |
| 3.15 | 3.18 | 2.88 | 3.08 | -2.53% | |
| 3.21 | 3.27 | 3.16 | 3.16 | -2.47% | |
| 3.23 | 3.27 | 3.21 | 3.24 | -0.31% | |
| 3.26 | 3.30 | 3.23 | 3.25 | +0.62% | |
| 3.29 | 3.30 | 3.23 | 3.23 | -0.62% | |
| 3.26 | 3.31 | 3.24 | 3.25 | -0.31% | |
| 3.34 | 3.37 | 3.25 | 3.26 | -3.26% | |
| 3.31 | 3.38 | 3.31 | 3.37 | +2.12% | |
| 3.29 | 3.32 | 3.28 | 3.30 | +0.30% | |
| 3.35 | 3.35 | 3.29 | 3.29 | -0.30% | |
| 3.31 | 3.37 | 3.30 | 3.30 | -0.30% | |
| 3.26 | 3.41 | 3.26 | 3.31 | +1.53% | |
| 3.31 | 3.35 | 3.12 | 3.26 | -2.69% | |
| 3.31 | 3.39 | 3.31 | 3.35 | +0.60% | |
| 3.31 | 3.37 | 3.31 | 3.33 | 0.00% | |
| 3.36 | 3.43 | 3.33 | 3.33 | -0.89% | |
| 3.37 | 3.42 | 3.35 | 3.36 | +0.30% | |
| 3.27 | 3.39 | 3.26 | 3.35 | +0.90% | |
| 3.29 | 3.37 | 3.25 | 3.32 | +1.84% | |
| 3.18 | 3.28 | 3.08 | 3.26 | +2.84% | |
| 3.12 | 3.32 | 3.12 | 3.17 | +0.96% | |
| 3.19 | 3.24 | 3.13 | 3.14 | -1.88% | |
| 3.23 | 3.28 | 3.18 | 3.20 | -1.84% | |
| 3.19 | 3.33 | 3.19 | 3.26 | +2.52% | |
| 3.20 | 3.29 | 3.18 | 3.18 | 0.00% | |
| 3.10 | 3.29 | 3.09 | 3.18 | +2.91% | |
| 3.01 | 3.19 | 3.01 | 3.09 | +1.98% | |
| 2.97 | 3.06 | 2.97 | 3.03 | +1.00% | |
| 3.01 | 3.19 | 2.97 | 3.00 | -1.96% | |
| 3.10 | 3.15 | 3.02 | 3.06 | -1.29% | |
| 3.17 | 3.21 | 3.07 | 3.10 | -0.96% | |
| 3.21 | 3.27 | 3.04 | 3.13 | -0.32% | |
| 3.33 | 3.41 | 3.13 | 3.14 | -5.42% | |
| 3.53 | 3.54 | 3.27 | 3.32 | -7.78% | |
| 3.65 | 3.65 | 3.45 | 3.60 | +1.69% | |
| 3.37 | 3.58 | 3.31 | 3.54 | +7.93% | |
| 2.90 | 3.30 | 2.82 | 3.28 | +12.71% | |
| 2.64 | 2.96 | 2.59 | 2.91 | +9.40% | |
| 2.62 | 2.66 | 2.58 | 2.66 | +1.14% | |
| 2.59 | 2.66 | 2.59 | 2.63 | +0.38% | |
| 2.55 | 2.65 | 2.55 | 2.62 | +3.15% | |
| 2.48 | 2.63 | 2.47 | 2.54 | +2.42% | |
| 2.49 | 2.55 | 2.47 | 2.48 | -0.40% | |
| 2.57 | 2.61 | 2.48 | 2.49 | -3.11% | |
| 2.47 | 2.57 | 2.47 | 2.57 | +4.47% | |
| 2.48 | 2.49 | 2.46 | 2.46 | 0.00% | |
| 2.44 | 2.53 | 2.44 | 2.46 | +0.41% | |
| 2.50 | 2.50 | 2.43 | 2.45 | -1.61% | |
| 2.46 | 2.53 | 2.46 | 2.49 | +1.63% | |
| 2.47 | 2.51 | 2.45 | 2.45 | -1.21% | |
| 2.49 | 2.55 | 2.48 | 2.48 | 0.00% | |
| 2.44 | 2.50 | 2.44 | 2.48 | +0.81% | |
| 2.44 | 2.49 | 2.42 | 2.46 | +2.07% | |
| 2.39 | 2.44 | 2.39 | 2.41 | 0.00% | |
| 2.41 | 2.46 | 2.41 | 2.41 | 0.00% | |
| 2.52 | 2.53 | 2.38 | 2.41 | -2.43% | |
| 2.43 | 2.49 | 2.43 | 2.47 | +2.07% | |
| 2.40 | 2.44 | 2.40 | 2.42 | +0.83% | |
| 2.42 | 2.44 | 2.39 | 2.40 | -0.83% | |
| 2.40 | 2.43 | 2.36 | 2.42 | +1.68% | |
| 2.41 | 2.42 | 2.37 | 2.38 | -1.65% | |
| 2.41 | 2.45 | 2.36 | 2.42 | +0.83% | |
| 2.36 | 2.41 | 2.33 | 2.40 | +2.13% | |
| 2.45 | 2.45 | 2.35 | 2.35 | -3.29% | |
| 2.42 | 2.45 | 2.41 | 2.43 | 0.00% | |
| 2.47 | 2.49 | 2.43 | 2.43 | -1.62% | |
| 2.47 | 2.50 | 2.45 | 2.47 | +0.82% | |
| 2.44 | 2.49 | 2.41 | 2.45 | +1.66% | |
| 2.40 | 2.44 | 2.37 | 2.41 | +0.84% | |
| 2.42 | 2.44 | 2.36 | 2.39 | -1.65% | |
| 2.46 | 2.48 | 2.41 | 2.43 | -2.41% | |
| 2.43 | 2.50 | 2.43 | 2.49 | +0.40% | |
| 2.46 | 2.49 | 2.42 | 2.48 | +1.22% | |
| 2.42 | 2.50 | 2.42 | 2.45 | -1.61% | |
| 2.46 | 2.49 | 2.44 | 2.49 | +2.05% | |
| 2.49 | 2.55 | 2.43 | 2.44 | -2.01% | |
| 2.52 | 2.52 | 2.42 | 2.49 | -0.40% | |
| 2.34 | 2.50 | 2.33 | 2.50 | +7.76% | |
| 2.33 | 2.38 | 2.29 | 2.32 | +1.31% | |
| 2.25 | 2.32 | 2.24 | 2.29 | 0.00% | |
| 2.26 | 2.33 | 2.26 | 2.29 | +1.33% | |
| 2.26 | 2.32 | 2.25 | 2.26 | -0.44% | |
| 2.32 | 2.36 | 2.23 | 2.27 | -2.58% | |
| 2.31 | 2.41 | 2.31 | 2.33 | 0.00% | |
| 2.34 | 2.39 | 2.31 | 2.33 | -2.10% | |
| 2.58 | 2.58 | 2.38 | 2.38 | +0.85% | |
| 2.41 | 2.42 | 2.36 | 2.36 | -2.88% | |
| 2.34 | 2.43 | 2.34 | 2.43 | +2.97% | |
| 2.38 | 2.39 | 2.36 | 2.36 | 0.00% | |
| 2.44 | 2.44 | 2.36 | 2.36 | -2.88% | |
| 2.50 | 2.56 | 2.42 | 2.43 | -1.22% | |
| 2.42 | 2.46 | 2.41 | 2.46 | +1.65% | |
| 2.46 | 2.49 | 2.42 | 2.42 | -3.20% | |
| 2.48 | 2.57 | 2.47 | 2.50 | +0.40% | |
| 2.54 | 2.57 | 2.46 | 2.49 | -1.58% | |
| 2.56 | 2.65 | 2.53 | 2.53 | -0.39% | |
| 2.62 | 2.65 | 2.50 | 2.54 | -2.31% | |
| 2.60 | 2.64 | 2.58 | 2.60 | 0.00% | |
| 2.65 | 2.67 | 2.60 | 2.60 | -2.62% | |
| 2.62 | 2.68 | 2.62 | 2.67 | +1.91% | |
| 2.60 | 2.65 | 2.60 | 2.62 | +0.77% | |
| 2.65 | 2.65 | 2.57 | 2.60 | -1.89% | |
| 2.62 | 2.66 | 2.62 | 2.65 | +0.38% | |
| 2.59 | 2.65 | 2.59 | 2.64 | +2.72% | |
| 2.56 | 2.63 | 2.56 | 2.57 | -0.39% | |
| 2.69 | 2.69 | 2.58 | 2.58 | -2.27% | |
| 2.65 | 2.72 | 2.62 | 2.64 | +0.38% | |
| 2.62 | 2.65 | 2.58 | 2.63 | +1.54% | |
| 2.62 | 2.62 | 2.57 | 2.59 | +0.78% | |
| 2.72 | 2.72 | 2.55 | 2.57 | -5.17% | |
| 2.73 | 2.74 | 2.70 | 2.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GROW chart for longer ranges.