UTG, Inc. (UTGN)
OTCMKTS
· Delayed Price · Currency is USD
29.75
-0.25 (-0.83%)
At close: Jan 17, 2025
UTG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 29.34 | 29.75 | 29.12 | 29.75 | 29.75 | -0.83% | 510 |
| Jan 16, 2025 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 1.83% | 242 |
| Jan 15, 2025 | 29.31 | 29.46 | 29.28 | 29.46 | 29.46 | - | 626 |
| Jan 14, 2025 | 29.04 | 29.46 | 29.04 | 29.46 | 29.46 | -0.64% | 1,400 |
| Jan 8, 2025 | 29.66 | 29.66 | 29.65 | 29.65 | 29.65 | 0.34% | 324 |
| Jan 7, 2025 | 29.63 | 29.63 | 29.55 | 29.55 | 29.55 | 0.17% | 310 |
| Jan 6, 2025 | 29.60 | 29.75 | 29.50 | 29.50 | 29.50 | -0.42% | 615 |
| Jan 3, 2025 | 28.88 | 29.63 | 28.88 | 29.63 | 29.63 | 0.42% | 1,978 |
| Dec 27, 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 3.51% | 574 |
| Dec 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.46% | 150 |
| Dec 18, 2024 | 29.00 | 29.00 | 28.09 | 28.09 | 28.09 | -1.44% | 584 |
| Dec 17, 2024 | 28.09 | 28.50 | 28.09 | 28.50 | 28.50 | 3.45% | 1,511 |
| Dec 12, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.64% | 2,283 |
| Dec 11, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.13% | 1,089 |
| Dec 10, 2024 | 28.75 | 28.75 | 28.05 | 28.05 | 28.05 | -2.45% | 565 |
| Dec 9, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3.34% | 206 |
| Dec 3, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -2.39% | 175 |
| Nov 25, 2024 | 28.25 | 28.50 | 28.14 | 28.50 | 28.50 | 0.88% | 1,042 |
| Nov 18, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 4.63% | 217 |
| Nov 13, 2024 | 26.96 | 27.00 | 26.96 | 27.00 | 27.00 | - | 813 |
| Nov 11, 2024 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | - | 1,196 |
| Nov 7, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 5.72% | 208 |
| Nov 6, 2024 | 25.75 | 25.75 | 25.54 | 25.54 | 25.54 | 2.94% | 257 |
| Nov 4, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.84% | 233 |
| Nov 1, 2024 | 25.02 | 25.02 | 24.96 | 25.02 | 25.02 | - | 7,005 |
| Oct 31, 2024 | 25.02 | 25.02 | 24.81 | 25.02 | 25.02 | - | 6,000 |
| Oct 30, 2024 | 25.02 | 25.02 | 24.96 | 25.02 | 25.02 | - | 8,105 |
| Oct 29, 2024 | 25.02 | 25.02 | 24.96 | 25.02 | 25.02 | - | 7,100 |
| Oct 24, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.52% | 1,000 |
| Oct 23, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% | 1,000 |
| Oct 22, 2024 | 25.01 | 25.01 | 24.93 | 25.00 | 25.00 | -3.77% | 3,795 |
| Oct 10, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 220 |
| Oct 3, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.03% | 510 |
| Sep 25, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 178 |
| Sep 24, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.04% | 193 |
| Sep 20, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.78% | 300 |
| Sep 16, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.15% | 115 |
| Sep 13, 2024 | 26.10 | 26.10 | 25.75 | 26.08 | 26.08 | -2.25% | 489 |
| Aug 30, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.15% | 461 |
| Aug 23, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.99% | 157 |
| Aug 16, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.46% | 1,182 |
| Aug 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 100 |
| Aug 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.13% | 200 |
| Aug 7, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -3.68% | 100 |
| Aug 2, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.16% | 437 |
| Jul 17, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | 118 |
| Jul 15, 2024 | 28.01 | 28.01 | 27.00 | 27.00 | 27.00 | -6.90% | 305 |
| Jul 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% | 142 |
| Jul 1, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.28% | 237 |
| Jun 28, 2024 | 29.88 | 29.88 | 29.00 | 29.00 | 29.00 | -2.95% | 878 |
| Jun 24, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.40% | 320 |
| Jun 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.40% | 320 |
| Jun 10, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.40% | 470 |
| Jun 7, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.03% | 100 |
| May 13, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.13% | 210 |
| Apr 12, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.55% | 305 |
| Apr 9, 2024 | 30.05 | 30.52 | 30.05 | 30.52 | 30.52 | -0.05% | 806 |
| Apr 1, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -4.56% | 193 |
| Mar 28, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 310 |
| Mar 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 223 |
| Mar 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.30% | 100 |
| Feb 27, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.03% | 200 |
| Feb 23, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.73% | 147 |
| Feb 22, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.80% | 100 |
| Feb 20, 2024 | 30.02 | 30.02 | 30.01 | 30.01 | 30.01 | -0.96% | 420 |
| Feb 15, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | 283 |
| Feb 6, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 845 |
| Feb 2, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.82% | 321 |