Skip to main content
United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
9.68
-0.06 (-0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

United-Guardian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.569.759.559.689.68-0.62%12,664
Dec 19, 20249.829.829.529.749.740.83%6,200
Dec 18, 20249.879.979.509.669.66-2.13%20,626
Dec 17, 20249.869.969.779.879.87-0.20%4,400
Dec 16, 20249.869.919.759.899.890.61%13,947
Dec 13, 20249.889.959.759.839.830.10%8,600
Dec 12, 20249.869.909.819.829.820.20%10,500
Dec 11, 20249.859.879.759.809.800.82%7,100
Dec 10, 20249.999.999.709.729.72-2.02%6,600
Dec 9, 202410.0010.169.759.929.92-1.00%15,543
Dec 6, 20249.9810.199.9010.0210.022.35%9,100
Dec 5, 202410.1910.199.799.799.79-2.97%10,840
Dec 4, 20249.6610.119.6610.0910.093.06%15,900
Dec 3, 20249.8010.039.779.799.79-16,688
Dec 2, 20249.7910.209.759.799.79-0.51%27,438
Nov 29, 20249.6910.089.659.849.843.04%7,100
Nov 27, 20249.699.859.559.559.55-0.52%9,511
Nov 26, 20249.779.779.499.609.60-1.64%11,031
Nov 25, 20249.759.819.559.769.760.10%26,800
Nov 22, 20249.7810.019.719.759.75-7,605
Nov 21, 20249.9010.169.719.759.750.41%15,404
Nov 20, 202410.0010.169.699.719.71-3.00%16,608
Nov 19, 202410.1510.4310.0010.0110.01-1.57%4,625
Nov 18, 20249.5510.719.5510.1710.176.49%21,500
Nov 15, 20249.869.869.309.559.55-3.54%16,249
Nov 14, 20249.899.979.639.909.90-0.30%12,200
Nov 13, 202410.2210.269.839.939.93-3.97%18,400
Nov 12, 20249.6410.659.6410.3410.34-18,816
Nov 11, 202410.3010.589.0010.3410.34-4.17%49,200
Nov 8, 202412.5012.7610.1510.7910.79-12.06%106,812
Nov 7, 202412.4612.8612.2712.2712.27-2.23%9,100
Nov 6, 202413.0113.7012.5512.5512.55-3.46%7,900
Nov 5, 202412.5813.2512.4613.0013.002.44%10,800
Nov 4, 202412.3312.9012.1112.6912.69-0.94%14,700
Nov 1, 202413.2013.2012.7812.8112.81-3.47%6,710
Oct 31, 202413.6713.7213.1213.2713.27-2.43%9,841
Oct 30, 202413.8814.0513.6013.6013.60-2.09%9,600
Oct 29, 202413.9714.1513.6013.8913.892.28%17,200
Oct 28, 202413.1014.3513.1013.5813.583.59%21,442
Oct 25, 202413.2713.5112.9413.1113.11-1.43%6,520
Oct 24, 202412.9813.6312.8513.3013.303.26%7,035
Oct 23, 202412.7512.9312.5112.8812.881.02%5,900
Oct 22, 202412.9313.5312.5612.7512.75-1.16%10,000
Oct 21, 202413.7713.7712.5212.9012.90-6.79%28,847
Oct 18, 202414.1414.5613.2713.8413.84-2.95%12,200
Oct 17, 202414.7814.8514.0114.2614.26-1.79%12,900
Oct 16, 202414.7514.8814.0114.5214.52-0.21%16,638
Oct 15, 202414.0914.7714.0914.5514.553.34%23,210
Oct 14, 202412.9214.5012.9214.0814.0811.04%26,922
Oct 11, 202412.1112.9112.1112.6812.684.79%10,400
Oct 10, 202411.9612.5011.7612.1012.102.11%27,048
Oct 9, 202413.5113.5711.5011.8511.85-12.55%74,230
Oct 8, 202414.1114.4413.5113.5513.55-6.49%34,714
Oct 7, 202415.0515.0514.3914.4914.49-5.42%16,729
Oct 4, 202415.7015.7015.0015.3215.32-2.36%13,000
Oct 3, 202415.6915.9415.5115.6915.69-0.13%13,985
Oct 2, 202415.4315.9815.4315.7115.711.95%6,862
Oct 1, 202416.0016.0015.4115.4115.41-2.96%32,642
Sep 30, 202415.1316.0015.1315.8815.885.03%24,701
Sep 27, 202415.5315.5314.9115.1215.12-2.70%11,326
Sep 26, 202415.7115.7415.2815.5415.54-1.33%11,300
Sep 25, 202416.0816.0915.2315.7515.750.90%21,800
Sep 24, 202415.3216.2515.1815.6115.612.29%36,600
Sep 23, 202414.6015.5114.5215.2615.263.95%44,743
Sep 20, 202414.6814.6814.2514.6814.680.96%9,322
Sep 19, 202414.5414.7214.3314.5414.540.07%8,824
Sep 18, 202414.7014.7314.3014.5314.53-0.07%10,000
Sep 17, 202415.0115.9814.2814.5414.54-3.13%30,000
Sep 16, 202414.6315.0114.2615.0115.014.16%23,000
Sep 13, 202414.4714.5514.0514.4114.411.12%7,200
Sep 12, 202414.2914.8814.0314.2514.250.71%15,400
Sep 11, 202414.2514.4014.0414.1514.15-1.74%9,000
Sep 10, 202413.9814.6213.9314.4014.404.42%9,150
Sep 9, 202413.4114.2413.4113.7913.79-26,700
Sep 6, 202413.5413.8513.3413.7913.792.60%8,720
Sep 5, 202414.0014.0013.0613.4413.44-4.34%28,700
Sep 4, 202414.2314.5013.9514.0514.05-0.71%24,700
Sep 3, 202414.2614.7013.9814.1514.15-0.77%16,313
Aug 30, 202414.1814.5614.0114.2614.26-0.14%12,310
Aug 29, 202414.6314.6514.0514.2814.28-2.59%17,900
Aug 28, 202414.4815.0214.2514.6614.661.81%23,458
Aug 27, 202413.6214.9313.6214.4014.405.96%27,700
Aug 26, 202413.4813.8813.4813.5913.591.34%20,901
Aug 23, 202413.5313.5513.1013.4113.412.37%8,600
Aug 22, 202413.1513.6613.0113.1013.10-0.83%14,540
Aug 21, 202412.6613.5912.6513.2113.213.45%26,342
Aug 20, 202412.6712.8812.5712.7712.771.75%9,000
Aug 19, 202412.2512.6512.1412.5512.553.38%19,944
Aug 16, 202412.0912.2012.0012.1412.141.17%7,000
Aug 15, 202411.9412.0811.6812.0012.001.27%13,108
Aug 14, 202411.9011.9311.6511.8511.850.85%23,700
Aug 13, 202411.8412.1011.5011.7511.750.26%21,934
Aug 12, 202411.2311.7611.2311.7211.727.03%38,943
Aug 9, 202411.1311.1810.5010.9510.95-1.97%5,343
Aug 8, 202411.3311.5210.8111.1711.17-0.71%9,100
Aug 7, 202411.1111.7610.8511.2511.25-0.44%18,900
Aug 6, 202411.2411.3011.0511.3011.300.36%4,547
Aug 5, 202410.6711.2610.6211.2611.261.62%8,539
Aug 2, 202410.8511.3410.5011.0811.081.19%17,800
Aug 1, 202411.0511.1010.7510.9510.95-0.99%9,000