Get the Stockscreener App
8.37
1.21%
+0.10
After Hours:
8.37
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 April 29, 2024, is $8.37.
- 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 44.56% to $8.37 now.
- The 52-week high stock price for UG is $10.23, representing a 22.25% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for UG is $5.79, indicating a -30.82% decrease from the current share price, occurred on November 03, 2023.
- The closing price of United-Guardian, Inc. (UG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $8.46 | $8.27 | $0.1884 | 3,952.0 | +1.21% |
| Apr 26, 2024 | $8.49 | $8.23 | $0.26 | 16,722.0 | -1.24% |
| Apr 25, 2024 | $8.37 | $8.00 | $0.3735 | 11,950.0 | -0.55% |
| Apr 24, 2024 | $8.42 | $7.92 | $0.50 | 8,869.0 | +3.44% |
| Apr 23, 2024 | $8.18 | $8.02 | $0.1624 | 5,590.0 | +0.12% |
| Apr 22, 2024 | $8.14 | $7.84 | $0.295 | 5,819.0 | +1.50% |
| Apr 19, 2024 | $8.01 | $7.79 | $0.22 | 4,929.0 | +1.91% |
| Apr 18, 2024 | $7.97 | $7.67 | $0.2984 | 3,701.0 | +0.00% |
| Apr 17, 2024 | $7.90 | $7.86 | $0.04 | 1,353.0 | +0.90% |
| Apr 16, 2024 | $7.80 | $7.61 | $0.1886 | 3,730.0 | +1.17% |
| Apr 15, 2024 | $7.70 | $7.70 | $0.00 | 1,011.0 | +0.65% |
| Apr 12, 2024 | $7.65 | $7.51 | $0.14 | 10,061.0 | +1.86% |
| Apr 11, 2024 | $7.61 | $7.50 | $0.114 | 1,789.0 | -0.79% |
| Apr 10, 2024 | $7.57 | $7.55 | $0.02 | 830.0 | -2.20% |
| Apr 09, 2024 | $7.74 | $7.68 | $0.06 | 1,151.0 | +0.13% |
| Apr 08, 2024 | $7.73 | $7.48 | $0.25 | 5,012.0 | +1.71% |
| Apr 05, 2024 | $7.75 | $7.35 | $0.40 | 20,467.0 | -3.80% |
| Apr 04, 2024 | $7.90 | $7.90 | $0.00 | 514.0 | -0.75% |
| Apr 03, 2024 | $7.96 | $7.62 | $0.34 | 8,373.0 | +1.73% |
| Apr 02, 2024 | $7.83 | $7.62 | $0.205 | 5,267.0 | -0.32% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $8.49 | $7.35 | $1.14 | 133,770.0 | +9.41% |
| 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% |
United-Guardian, Inc. Stock (UG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.82 | $10.12 | $1.70 | 105,792.0 | -5.72% |
| Nov, 2022 | $14.23 | $11.07 | $3.16 | 120,946.0 | -18.03% |
| Oct, 2022 | $14.63 | $11.02 | $3.61 | 216,858.0 | +18.93% |
| Sep, 2022 | $15.96 | $11.32 | $4.64 | 168,584.0 | -28.10% |
| Aug, 2022 | $17.45 | $14.52 | $2.93 | 114,950.0 | +0.57% |
| Jul, 2022 | $17.00 | $13.40 | $3.60 | 268,421.0 | +4.80% |
| Jun, 2022 | $20.90 | $14.65 | $6.25 | 147,413.0 | -26.34% |
| May, 2022 | $21.51 | $16.14 | $5.37 | 347,785.0 | -5.52% |
| Apr, 2022 | $26.09 | $21.11 | $4.98 | 394,795.0 | -5.28% |
| Mar, 2022 | $23.26 | $18.11 | $5.15 | 250,905.0 | +13.93% |
| Feb, 2022 | $21.33 | $17.48 | $3.85 | 214,891.0 | +5.61% |
| Jan, 2022 | $18.90 | $15.52 | $3.38 | 231,699.0 | +14.89% |
4.33%
0.52%
Cap:
|
Volume (24h):