UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	59.07	59.69	59.07	59.66	59.66	0.81%	6,975
Apr 24, 2025	58.89	59.18	58.68	59.18	59.18	1.25%	13,915
Apr 23, 2025	58.75	58.75	58.06	58.45	58.45	-0.75%	21,541
Apr 22, 2025	58.75	59.36	58.72	58.89	58.89	0.98%	8,708
Apr 21, 2025	57.93	58.33	57.64	58.32	58.32	-0.67%	26,328
Apr 17, 2025	58.07	59.06	57.99	58.71	58.71	1.96%	12,753
Apr 16, 2025	57.34	57.64	57.26	57.58	57.58	0.97%	12,008
Apr 15, 2025	56.89	57.26	56.82	57.03	57.03	0.22%	5,891
Apr 14, 2025	57.19	57.19	56.36	56.90	56.90	0.92%	18,677
Apr 11, 2025	55.06	56.44	54.82	56.38	56.38	1.79%	25,004
Apr 10, 2025	55.16	55.39	54.54	55.39	55.39	-3.16%	51,822
Apr 9, 2025	53.97	57.45	52.80	57.20	57.20	3.45%	78,993
Apr 8, 2025	57.38	57.44	54.98	55.29	55.29	-2.79%	34,489
Apr 7, 2025	56.92	58.93	56.51	56.88	56.88	-2.26%	92,070
Apr 4, 2025	57.44	58.29	56.64	58.19	58.19	-3.87%	56,513
Apr 3, 2025	60.61	60.96	60.10	60.54	60.54	-7.51%	25,341
Apr 2, 2025	64.67	65.46	64.42	65.45	65.45	1.30%	19,054
Apr 1, 2025	64.51	64.77	64.38	64.61	64.61	0.56%	176,323
Mar 31, 2025	63.06	64.38	62.94	64.25	64.25	2.34%	15,413
Mar 28, 2025	63.24	63.24	62.78	62.78	62.78	-0.41%	5,915
Mar 27, 2025	62.70	63.22	62.52	63.04	63.04	0.43%	7,862
Mar 26, 2025	62.63	63.06	62.63	62.77	62.77	1.08%	12,161
Mar 25, 2025	62.27	62.40	61.82	62.10	62.10	0.21%	8,314
Mar 24, 2025	61.55	62.05	61.45	61.97	61.97	0.67%	17,077
Mar 21, 2025	61.14	61.73	61.07	61.56	61.56	-	31,233
Mar 20, 2025	60.47	61.61	60.28	61.56	61.56	1.17%	7,881
Mar 19, 2025	60.89	61.10	60.71	60.85	60.85	0.07%	5,350
Mar 18, 2025	61.77	61.77	60.58	60.81	60.81	-0.54%	23,198
Mar 17, 2025	60.91	61.25	60.87	61.14	61.14	1.56%	13,828
Mar 14, 2025	59.68	60.20	59.65	60.20	60.20	0.92%	3,569
Mar 13, 2025	60.07	60.36	59.59	59.65	59.65	-1.06%	29,062
Mar 12, 2025	59.63	60.35	59.61	60.29	60.29	1.94%	10,278
Mar 11, 2025	59.40	59.61	58.90	59.14	59.14	0.99%	7,596
Mar 10, 2025	59.12	59.20	58.54	58.56	58.56	-0.70%	9,932
Mar 7, 2025	59.76	60.20	58.76	58.97	58.97	0.53%	15,615
Mar 6, 2025	59.51	59.75	58.55	58.66	58.66	-1.92%	18,981
Mar 5, 2025	59.60	59.86	58.72	59.81	59.81	-2.51%	34,115
Mar 4, 2025	61.00	61.56	60.26	61.35	61.35	-0.07%	22,230
Mar 3, 2025	62.55	62.55	60.95	61.39	61.39	-1.79%	34,859
Feb 28, 2025	62.08	62.51	61.80	62.51	62.51	-0.31%	19,819
Feb 27, 2025	62.11	62.78	61.91	62.70	62.70	2.12%	11,074
Feb 26, 2025	61.57	61.68	61.11	61.40	61.40	-1.11%	11,610
Feb 25, 2025	63.33	63.39	61.87	62.09	62.09	-2.17%	18,564
Feb 24, 2025	63.56	63.61	63.00	63.47	63.47	0.10%	14,969
Feb 21, 2025	64.25	64.31	63.41	63.41	63.41	-2.31%	8,359
Feb 20, 2025	65.00	65.39	64.84	64.91	64.91	-0.05%	7,798
Feb 19, 2025	65.53	65.53	64.66	64.94	64.94	0.06%	7,469
Feb 18, 2025	65.30	65.30	64.81	64.90	64.90	0.34%	8,972
Feb 14, 2025	65.32	65.45	64.63	64.68	64.68	-1.12%	12,778
Feb 13, 2025	64.28	65.45	64.28	65.41	65.41	1.51%	11,108