United-Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	6.60	6.72	6.50	6.72	6.72	2.75%	11,442
Feb 24, 2026	6.55	6.62	6.54	6.54	6.54	-	2,783
Feb 23, 2026	6.66	6.66	6.50	6.54	6.54	-0.91%	5,179
Feb 20, 2026	6.63	6.66	6.57	6.60	6.60	0.46%	3,385
Feb 19, 2026	6.51	6.67	6.50	6.57	6.57	0.61%	7,271
Feb 18, 2026	6.59	6.59	6.53	6.53	6.53	0.31%	4,738
Feb 17, 2026	6.60	6.60	6.51	6.51	6.51	-1.36%	6,032
Feb 13, 2026	6.61	6.68	6.51	6.60	6.60	0.15%	4,212
Feb 12, 2026	6.61	6.68	6.52	6.59	6.59	-0.45%	8,959
Feb 11, 2026	6.73	6.81	6.40	6.62	6.62	-1.05%	18,113
Feb 10, 2026	6.76	6.94	6.67	6.69	6.69	-4.56%	23,797
Feb 9, 2026	6.94	7.25	6.77	7.01	7.01	-1.96%	26,688
Feb 6, 2026	7.19	7.41	7.03	7.15	6.90	-	37,039
Feb 5, 2026	7.34	7.38	7.15	7.15	6.90	-1.79%	11,649
Feb 4, 2026	7.40	7.64	7.18	7.28	7.03	-0.41%	31,741
Feb 3, 2026	7.40	7.40	7.30	7.31	7.05	-4.82%	14,475
Feb 2, 2026	7.31	7.70	7.31	7.68	7.41	6.52%	14,265
Jan 30, 2026	7.17	7.35	7.15	7.21	6.96	-0.41%	8,895
Jan 29, 2026	6.76	7.25	6.70	7.24	6.99	9.04%	31,065
Jan 28, 2026	6.64	6.64	6.25	6.64	6.41	0.15%	10,221
Jan 27, 2026	6.45	6.63	6.45	6.63	6.40	2.47%	4,084
Jan 26, 2026	6.57	6.63	6.44	6.47	6.24	-0.38%	5,616
Jan 23, 2026	6.59	6.59	6.50	6.50	6.27	-1.07%	1,433
Jan 22, 2026	6.61	6.66	6.49	6.57	6.34	0.54%	7,697
Jan 21, 2026	6.50	6.61	6.47	6.53	6.30	1.71%	3,441
Jan 20, 2026	6.62	6.70	6.41	6.42	6.20	-4.75%	24,440
Jan 16, 2026	6.44	6.74	6.39	6.74	6.50	5.48%	22,813
Jan 15, 2026	6.34	6.39	6.25	6.39	6.17	0.79%	2,654
Jan 14, 2026	6.21	6.34	6.21	6.34	6.12	1.20%	13,707
Jan 13, 2026	6.26	6.27	6.21	6.27	6.05	0.72%	2,007
Jan 12, 2026	6.24	6.26	6.16	6.22	6.00	-0.42%	10,235
Jan 9, 2026	6.25	6.35	6.19	6.25	6.03	0.27%	7,222
Jan 8, 2026	6.18	6.26	6.18	6.23	6.01	-0.34%	4,710
Jan 7, 2026	6.16	6.25	6.14	6.25	6.03	0.81%	7,845
Jan 6, 2026	6.17	6.24	6.14	6.20	5.98	0.16%	4,142
Jan 5, 2026	6.15	6.19	6.14	6.19	5.97	0.98%	3,314
Jan 2, 2026	6.21	6.21	6.11	6.13	5.92	-0.49%	2,897
Dec 31, 2025	6.15	6.16	6.10	6.16	5.94	0.16%	11,241
Dec 30, 2025	6.11	6.18	6.08	6.15	5.93	0.82%	14,441
Dec 29, 2025	6.20	6.20	6.10	6.10	5.89	-1.61%	9,105
Dec 26, 2025	6.22	6.25	6.10	6.20	5.98	1.31%	23,054
Dec 24, 2025	6.11	6.15	6.08	6.12	5.91	0.07%	5,477
Dec 23, 2025	6.13	6.25	6.09	6.12	5.90	-0.07%	12,690
Dec 22, 2025	6.10	6.13	6.08	6.12	5.91	0.49%	18,581
Dec 19, 2025	6.13	6.13	6.09	6.09	5.88	0.50%	27,456
Dec 18, 2025	6.06	6.13	6.06	6.06	5.85	0.33%	3,787
Dec 17, 2025	6.00	6.05	5.99	6.04	5.83	-0.66%	28,668
Dec 16, 2025	5.99	6.08	5.95	6.08	5.87	1.16%	14,144
Dec 15, 2025	6.03	6.06	5.98	6.01	5.80	-0.33%	4,579
Dec 12, 2025	5.99	6.05	5.97	6.03	5.82	0.50%	4,854