United-Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	6.99	7.24	6.90	7.10	-	-0.42%	4,500
Apr 30, 2026	7.17	7.22	7.01	7.13	7.13	1.28%	2,763
Apr 28, 2026	6.95	7.04	6.95	7.04	7.04	1.00%	2,174
Apr 27, 2026	7.21	7.21	6.91	6.97	6.97	-3.33%	5,216
Apr 24, 2026	6.85	7.34	6.70	7.21	7.21	6.03%	17,107
Apr 23, 2026	6.80	6.92	6.76	6.80	6.80	0.74%	5,616
Apr 22, 2026	6.74	6.85	6.72	6.75	6.75	1.35%	3,391
Apr 21, 2026	6.66	6.66	6.66	6.66	6.66	0.15%	999
Apr 20, 2026	6.75	6.89	6.62	6.65	6.65	-3.48%	3,409
Apr 17, 2026	6.70	6.89	6.70	6.89	6.89	3.61%	5,954
Apr 16, 2026	6.74	6.74	6.65	6.65	6.65	-1.34%	1,076
Apr 15, 2026	6.74	6.74	6.74	6.74	6.74	3.06%	905
Apr 14, 2026	6.60	6.60	6.54	6.54	6.54	-0.76%	530
Apr 13, 2026	6.61	6.61	6.51	6.59	6.59	0.69%	1,365
Apr 10, 2026	6.61	6.61	6.55	6.55	6.55	-0.98%	1,972
Apr 9, 2026	6.81	6.81	6.61	6.61	6.61	-	1,116
Apr 8, 2026	6.78	6.80	6.61	6.61	6.61	-1.05%	2,783
Apr 7, 2026	6.62	6.68	6.62	6.68	6.68	0.75%	1,661
Apr 6, 2026	6.70	6.70	6.60	6.63	6.63	1.84%	5,861
Apr 2, 2026	6.60	6.60	6.50	6.51	6.51	-2.84%	2,375
Apr 1, 2026	6.67	6.70	6.46	6.70	6.70	-	4,231
Mar 31, 2026	6.71	6.85	6.50	6.70	6.70	0.90%	5,039
Mar 30, 2026	6.80	6.87	6.50	6.64	6.64	1.22%	4,885
Mar 27, 2026	6.39	6.80	6.39	6.56	6.56	4.96%	22,893
Mar 26, 2026	6.37	6.37	6.25	6.25	6.25	0.64%	1,008
Mar 25, 2026	6.25	6.43	6.18	6.21	6.21	-0.16%	3,697
Mar 24, 2026	6.25	6.25	6.22	6.22	6.22	-0.80%	2,262
Mar 23, 2026	6.09	6.27	6.09	6.27	6.27	0.16%	4,376
Mar 20, 2026	6.31	6.48	6.26	6.26	6.26	-0.63%	6,684
Mar 19, 2026	6.33	6.37	6.30	6.30	6.30	-2.02%	4,241
Mar 18, 2026	6.40	6.48	6.40	6.43	6.43	-0.77%	2,642
Mar 17, 2026	6.54	6.62	6.43	6.48	6.48	-0.92%	3,638
Mar 16, 2026	6.68	6.68	6.51	6.54	6.54	-2.10%	2,400
Mar 13, 2026	6.50	6.68	6.50	6.68	6.68	1.98%	995
Mar 12, 2026	6.55	6.56	6.55	6.55	6.55	-0.91%	1,567
Mar 11, 2026	6.56	6.75	6.56	6.61	6.61	0.61%	3,799
Mar 10, 2026	6.46	6.82	6.45	6.57	6.57	2.58%	5,612
Mar 9, 2026	6.48	6.49	6.33	6.41	6.41	1.51%	4,756
Mar 6, 2026	6.30	6.32	6.30	6.31	6.31	-2.92%	2,416
Mar 5, 2026	6.50	6.50	6.50	6.50	6.50	-	3,745
Mar 4, 2026	6.48	6.50	6.48	6.50	6.50	-1.37%	1,305
Mar 3, 2026	6.38	6.60	6.38	6.59	6.59	1.54%	1,186
Mar 2, 2026	6.72	6.72	6.29	6.49	6.49	-3.42%	6,091
Feb 27, 2026	6.60	6.77	6.53	6.72	6.72	1.82%	3,154
Feb 26, 2026	6.68	6.73	6.58	6.60	6.60	-1.79%	766
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%	7,275