Get the Stockscreener App
10.88
1.48%
0.1585
Pre-market:
10.70
-0.18
-1.65%
United Guardian Inc Stock (UG) Price History
The historical daily chart and data for United Guardian Inc stock (UG), adjusted for splits and dividends, show that the latest closing stock price as of January 21, 2025, is $10.88.
- United Guardian Inc all-time high stock price is $35.25, occurred on May 06, 2014.
- The lowest United Guardian Inc stock price recorded was $5.79 on November 03, 2023. Since then, United Guardian Inc's stock price has risen over 87.91% to $10.88 now.
- The 52-week high stock price for UG is $16.25, representing a 49.36% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for UG is $7.0202, indicating a -35.48% decrease from the current share price, occurred on March 25, 2024.
- The closing price of United Guardian Inc (UG) stock in the beginning of 2024 was $16.50. The stock closed the year at $10.44, a loss of over -36.73% for the year.
The table below shows more information about UG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $10.88 | $10.56 | $0.32 | 8,820.0 | +1.48% |
| Jan 17, 2025 | $10.89 | $10.72 | $0.1685 | 9,463.0 | -1.64% |
| Jan 16, 2025 | $10.91 | $10.56 | $0.345 | 7,209.0 | +3.32% |
| Jan 15, 2025 | $10.57 | $10.20 | $0.371 | 6,000.0 | +0.52% |
| Jan 14, 2025 | $10.54 | $10.49 | $0.0484 | 1,777.0 | -0.28% |
| Jan 13, 2025 | $10.53 | $10.23 | $0.30 | 13,026.0 | +4.10% |
| Jan 10, 2025 | $10.32 | $10.02 | $0.3022 | 8,090.0 | +0.50% |
| Jan 08, 2025 | $10.22 | $10.01 | $0.2097 | 3,796.0 | -0.45% |
| Jan 07, 2025 | $10.21 | $10.01 | $0.20 | 3,474.0 | +1.56% |
| Jan 06, 2025 | $10.08 | $9.90 | $0.179 | 11,097.0 | +0.30% |
| Jan 03, 2025 | $9.92 | $9.74 | $0.1799 | 5,542.0 | +1.64% |
| Jan 02, 2025 | $9.87 | $9.75 | $0.12 | 5,288.0 | +2.09% |
| Dec 31, 2024 | $9.88 | $9.50 | $0.38 | 16,456.0 | -0.05% |
| Dec 30, 2024 | $9.75 | $9.52 | $0.23 | 21,428.0 | -2.10% |
| Dec 27, 2024 | $9.87 | $9.57 | $0.30 | 25,635.0 | +0.38% |
| Dec 26, 2024 | $9.85 | $9.67 | $0.177 | 10,692.0 | +0.86% |
| Dec 24, 2024 | $9.65 | $9.50 | $0.15 | 1,607.0 | +1.15% |
United Guardian Inc Stock (UG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Guardian Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Guardian Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Guardian Inc Stock (UG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $10.91 | $9.74 | $1.17 | 92,402.0 | +13.81% |
United Guardian Inc Stock (UG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.20 | $9.33 | $0.8652 | 255,158.0 | -2.79% |
| Nov, 2024 | $13.70 | $9.00 | $4.70 | 390,509.0 | -25.85% |
| Oct, 2024 | $16.00 | $11.50 | $4.50 | 436,416.0 | -16.44% |
| Sep, 2024 | $16.25 | $13.06 | $3.19 | 376,449.0 | +11.36% |
| Aug, 2024 | $15.02 | $10.50 | $4.52 | 357,386.0 | +28.93% |
| Jul, 2024 | $12.50 | $8.97 | $3.53 | 442,316.0 | +23.71% |
| Jun, 2024 | $9.64 | $8.76 | $0.8803 | 94,178.0 | -4.08% |
| May, 2024 | $9.49 | $7.79 | $1.70 | 217,966.0 | +13.52% |
| Apr, 2024 | $8.49 | $7.35 | $1.14 | 136,606.0 | +7.32% |
| Mar, 2024 | $8.89 | $7.02 | $1.87 | 197,219.0 | -7.44% |
| Feb, 2024 | $9.37 | $7.52 | $1.85 | 214,222.0 | +7.62% |
| Jan, 2024 | $8.34 | $7.10 | $1.24 | 179,466.0 | +6.67% |
United Guardian Inc Stock (UG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.51 | $6.75 | $1.76 | 228,672.0 | -11.36% |
| Nov, 2023 | $8.92 | $5.79 | $3.13 | 181,860.0 | +33.60% |
| Oct, 2023 | $7.51 | $5.94 | $1.57 | 166,956.0 | -19.26% |
| Sep, 2023 | $8.18 | $7.31 | $0.8699 | 116,727.0 | -1.06% |
| Aug, 2023 | $8.30 | $7.32 | $0.98 | 95,880.0 | -7.18% |
| Jul, 2023 | $8.78 | $7.24 | $1.54 | 221,351.0 | -0.77% |
| Jun, 2023 | $9.45 | $8.15 | $1.30 | 181,456.0 | -4.58% |
| May, 2023 | $10.23 | $8.50 | $1.73 | 111,494.0 | -10.07% |
| Apr, 2023 | $10.25 | $8.60 | $1.65 | 135,000.0 | +2.45% |
| Mar, 2023 | $11.61 | $9.03 | $2.58 | 166,273.0 | -20.27% |
| Feb, 2023 | $12.51 | $11.06 | $1.45 | 93,697.0 | +2.61% |
| Jan, 2023 | $12.27 | $10.39 | $1.88 | 106,553.0 | +10.06% |
7.04%
6.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):