United-Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.62	10.92	10.41	10.50	10.50	-2.90%	13,282
Feb 20, 2025	10.64	10.85	10.33	10.81	10.81	0.37%	9,073
Feb 19, 2025	10.87	10.87	10.31	10.77	10.77	-0.42%	6,425
Feb 18, 2025	10.81	11.08	10.71	10.82	10.82	-0.60%	9,751
Feb 14, 2025	10.41	10.88	10.34	10.88	10.88	5.12%	7,846
Feb 13, 2025	10.40	10.40	10.35	10.35	10.35	-0.67%	1,647
Feb 12, 2025	10.40	10.48	10.40	10.42	10.42	-2.16%	2,742
Feb 11, 2025	10.56	10.65	10.17	10.65	10.65	-1.84%	8,035
Feb 10, 2025	11.01	11.01	10.44	10.85	10.85	-3.12%	15,722
Feb 7, 2025	11.21	11.54	11.07	11.20	10.85	0.95%	22,574
Feb 6, 2025	11.21	11.28	11.10	11.10	10.75	0.32%	4,643
Feb 5, 2025	11.29	11.36	10.97	11.06	10.71	-1.07%	13,320
Feb 4, 2025	11.43	11.43	11.13	11.18	10.83	-0.71%	3,922
Feb 3, 2025	11.32	11.43	11.08	11.26	10.91	-2.38%	7,444
Jan 31, 2025	11.58	11.61	11.18	11.54	11.18	1.72%	17,929
Jan 30, 2025	10.80	11.98	10.80	11.34	10.99	3.99%	16,282
Jan 29, 2025	10.90	10.91	10.57	10.91	10.56	0.32%	3,339
Jan 28, 2025	10.63	10.87	10.63	10.87	10.53	-	1,909
Jan 27, 2025	10.78	10.90	10.70	10.87	10.53	-0.28%	3,709
Jan 24, 2025	10.76	10.90	10.76	10.90	10.56	0.46%	2,729
Jan 23, 2025	10.83	10.87	10.63	10.85	10.51	1.50%	4,122
Jan 22, 2025	10.82	10.82	10.51	10.69	10.36	-1.75%	5,045
Jan 21, 2025	10.63	10.88	10.56	10.88	10.54	1.47%	8,820
Jan 17, 2025	10.81	10.89	10.72	10.72	10.39	-1.63%	9,464
Jan 16, 2025	10.57	10.91	10.57	10.90	10.56	3.32%	7,209
Jan 15, 2025	10.20	10.57	10.20	10.55	10.22	0.52%	6,000
Jan 14, 2025	10.54	10.54	10.50	10.50	10.17	-0.29%	2,277
Jan 13, 2025	10.32	10.53	10.23	10.53	10.20	4.10%	13,605
Jan 10, 2025	10.07	10.32	10.02	10.11	9.79	0.50%	8,090
Jan 8, 2025	10.11	10.22	10.01	10.06	9.75	-0.45%	3,796
Jan 7, 2025	10.09	10.21	10.01	10.11	9.79	1.56%	3,474
Jan 6, 2025	9.91	10.08	9.90	9.95	9.64	0.30%	11,097
Jan 3, 2025	9.83	9.92	9.74	9.92	9.61	1.64%	5,543
Jan 2, 2025	9.76	9.87	9.75	9.76	9.46	2.09%	5,288
Dec 31, 2024	9.60	9.88	9.50	9.56	9.26	-0.05%	16,456
Dec 30, 2024	9.67	9.75	9.52	9.57	9.27	-2.10%	21,428
Dec 27, 2024	9.79	9.87	9.57	9.77	9.47	0.38%	25,660
Dec 26, 2024	9.76	9.85	9.67	9.73	9.43	0.86%	10,848
Dec 24, 2024	9.57	9.65	9.50	9.65	9.35	1.15%	1,607
Dec 23, 2024	9.64	9.64	9.33	9.54	9.24	-1.45%	12,649
Dec 20, 2024	9.56	9.75	9.55	9.68	9.38	-0.62%	12,664
Dec 19, 2024	9.82	9.82	9.52	9.74	9.44	0.83%	6,151
Dec 18, 2024	9.87	9.97	9.50	9.66	9.36	-2.13%	20,626
Dec 17, 2024	9.86	9.96	9.77	9.87	9.56	-0.20%	4,364
Dec 16, 2024	9.86	9.91	9.75	9.89	9.58	0.61%	13,947
Dec 13, 2024	9.88	9.95	9.75	9.83	9.52	0.10%	8,552
Dec 12, 2024	9.86	9.90	9.81	9.82	9.51	0.20%	10,472
Dec 11, 2024	9.85	9.87	9.75	9.80	9.49	0.82%	7,092
Dec 10, 2024	9.99	9.99	9.70	9.72	9.42	-2.02%	6,591
Dec 9, 2024	10.00	10.16	9.75	9.92	9.61	-1.00%	15,543
Dec 6, 2024	9.98	10.19	9.90	10.02	9.71	2.35%	9,099
Dec 5, 2024	10.19	10.19	9.79	9.79	9.48	-2.97%	10,840
Dec 4, 2024	9.66	10.11	9.66	10.09	9.78	3.06%	15,868
Dec 3, 2024	9.80	10.03	9.77	9.79	9.48	-	13,915
Dec 2, 2024	9.79	10.20	9.75	9.79	9.48	-0.51%	27,438
Nov 29, 2024	9.69	10.08	9.65	9.84	9.53	3.04%	7,082
Nov 27, 2024	9.69	9.85	9.55	9.55	9.25	-0.52%	9,511
Nov 26, 2024	9.77	9.77	9.49	9.60	9.30	-1.64%	11,031
Nov 25, 2024	9.75	9.81	9.55	9.76	9.46	0.10%	26,751
Nov 22, 2024	9.78	10.01	9.71	9.75	9.45	-	7,605
Nov 21, 2024	9.90	10.16	9.71	9.75	9.45	0.41%	15,404
Nov 20, 2024	10.00	10.17	9.69	9.71	9.41	-3.00%	16,608
Nov 19, 2024	10.15	10.43	10.00	10.01	9.70	-1.57%	4,625
Nov 18, 2024	9.55	10.71	9.55	10.17	9.85	6.49%	21,465
Nov 15, 2024	9.86	9.86	9.30	9.55	9.25	-3.54%	16,249
Nov 14, 2024	9.89	9.97	9.63	9.90	9.59	-0.30%	12,197
Nov 13, 2024	10.22	10.26	9.83	9.93	9.62	-3.97%	18,398
Nov 12, 2024	9.64	10.65	9.64	10.34	10.02	-	18,816
Nov 11, 2024	10.30	10.58	9.00	10.34	10.02	-4.17%	49,180
Nov 8, 2024	12.50	12.76	10.15	10.79	10.45	-12.06%	106,812
Nov 7, 2024	12.46	12.86	12.27	12.27	11.89	-2.23%	9,097
Nov 6, 2024	13.01	13.70	12.55	12.55	12.16	-3.46%	7,861
Nov 5, 2024	12.58	13.25	12.46	13.00	12.59	2.48%	10,786
Nov 4, 2024	12.33	12.90	12.11	12.69	12.29	-0.98%	14,689
Nov 1, 2024	13.20	13.20	12.78	12.81	12.41	-3.47%	6,710
Oct 31, 2024	13.67	13.72	13.12	13.27	12.86	-2.43%	9,841
Oct 30, 2024	13.88	14.05	13.60	13.60	13.18	-2.09%	9,579
Oct 29, 2024	13.97	14.15	13.60	13.89	13.46	2.28%	17,159
Oct 28, 2024	13.10	14.35	13.10	13.58	13.16	3.59%	21,442
Oct 25, 2024	13.27	13.51	12.94	13.11	12.70	-1.44%	6,520
Oct 24, 2024	12.98	13.63	12.85	13.30	12.89	3.28%	7,035
Oct 23, 2024	12.75	12.93	12.51	12.88	12.48	1.02%	5,856
Oct 22, 2024	12.93	13.53	12.56	12.75	12.35	-1.16%	9,952
Oct 21, 2024	13.77	13.77	12.52	12.90	12.50	-6.79%	28,847
Oct 18, 2024	14.14	14.56	13.27	13.84	13.41	-2.95%	12,200
Oct 17, 2024	14.78	14.85	14.01	14.26	13.81	-1.79%	12,863
Oct 16, 2024	14.75	14.88	14.01	14.52	14.07	-0.21%	16,638
Oct 15, 2024	14.09	14.77	14.09	14.55	14.10	3.34%	23,210
Oct 14, 2024	12.92	14.50	12.92	14.08	13.64	11.04%	26,922
Oct 11, 2024	12.11	12.91	12.11	12.68	12.28	4.79%	10,365
Oct 10, 2024	11.96	12.50	11.76	12.10	11.72	2.11%	27,048
Oct 9, 2024	13.51	13.57	11.50	11.85	11.48	-12.55%	74,230
Oct 8, 2024	14.11	14.44	13.51	13.55	13.13	-6.49%	34,714
Oct 7, 2024	15.05	15.05	14.39	14.49	14.04	-5.41%	16,729
Oct 4, 2024	15.70	15.70	15.00	15.32	14.84	-2.36%	12,976
Oct 3, 2024	15.69	15.94	15.51	15.69	15.20	-0.15%	13,985
Oct 2, 2024	15.43	15.98	15.43	15.71	15.22	1.97%	6,862
Oct 1, 2024	16.00	16.00	15.41	15.41	14.93	-2.96%	32,642
Sep 30, 2024	15.13	16.00	15.13	15.88	15.38	5.03%	24,701
Sep 27, 2024	15.53	15.53	14.91	15.12	14.65	-2.70%	11,326