United-Guardian, Inc. (UG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.24 | 8.49 | 8.23 | 8.27 | 8.27 | 16,700 |
| 25 Apr 2024 | 8.20 | 8.37 | 8.00 | 8.37 | 8.37 | 12,000 |
| 24 Apr 2024 | 8.09 | 8.42 | 7.92 | 8.42 | 8.42 | 8,900 |
| 23 Apr 2024 | 8.02 | 8.18 | 8.02 | 8.14 | 8.14 | 5,600 |
| 22 Apr 2024 | 7.85 | 8.14 | 7.85 | 8.13 | 8.13 | 5,800 |
| 19 Apr 2024 | 7.85 | 8.01 | 7.79 | 8.01 | 8.01 | 4,900 |
| 18 Apr 2024 | 7.84 | 7.97 | 7.67 | 7.86 | 7.86 | 3,700 |
| 17 Apr 2024 | 7.86 | 7.90 | 7.86 | 7.86 | 7.86 | 1,400 |
| 16 Apr 2024 | 7.61 | 7.80 | 7.61 | 7.79 | 7.79 | 3,700 |
| 15 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,000 |
| 12 Apr 2024 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 10,100 |
| 11 Apr 2024 | 7.52 | 7.61 | 7.50 | 7.51 | 7.51 | 1,800 |
| 10 Apr 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 800 |
| 09 Apr 2024 | 7.68 | 7.74 | 7.68 | 7.74 | 7.74 | 1,200 |
| 08 Apr 2024 | 7.69 | 7.73 | 7.48 | 7.69 | 7.69 | 5,300 |
| 05 Apr 2024 | 7.75 | 7.75 | 7.35 | 7.60 | 7.60 | 20,500 |
| 04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| 03 Apr 2024 | 7.92 | 7.96 | 7.62 | 7.96 | 7.96 | 8,400 |
| 02 Apr 2024 | 7.81 | 7.83 | 7.62 | 7.83 | 7.83 | 5,300 |
| 01 Apr 2024 | 7.66 | 7.91 | 7.62 | 7.85 | 7.85 | 8,700 |
| 28 Mar 2024 | 7.70 | 7.82 | 7.62 | 7.65 | 7.65 | 4,100 |
| 27 Mar 2024 | 7.79 | 7.88 | 7.63 | 7.76 | 7.76 | 5,200 |
| 26 Mar 2024 | 7.63 | 7.98 | 7.57 | 7.57 | 7.57 | 9,800 |
| 25 Mar 2024 | 8.17 | 8.17 | 7.02 | 7.63 | 7.63 | 45,500 |
| 22 Mar 2024 | 7.65 | 8.15 | 7.63 | 8.04 | 8.04 | 23,400 |
| 21 Mar 2024 | 7.63 | 7.84 | 7.51 | 7.58 | 7.58 | 3,700 |
| 20 Mar 2024 | 7.85 | 7.85 | 7.56 | 7.72 | 7.72 | 14,500 |
| 19 Mar 2024 | 7.68 | 7.91 | 7.61 | 7.65 | 7.65 | 4,300 |
| 18 Mar 2024 | 7.74 | 8.10 | 7.61 | 7.70 | 7.70 | 7,800 |
| 15 Mar 2024 | 7.71 | 8.17 | 7.53 | 7.74 | 7.74 | 12,700 |
| 14 Mar 2024 | 7.88 | 7.90 | 7.47 | 7.58 | 7.58 | 16,100 |
| 13 Mar 2024 | 8.08 | 8.09 | 7.87 | 7.88 | 7.88 | 5,300 |
| 12 Mar 2024 | 8.19 | 8.20 | 7.81 | 7.84 | 7.84 | 13,300 |
| 11 Mar 2024 | 8.01 | 8.20 | 8.01 | 8.20 | 8.20 | 1,100 |
| 08 Mar 2024 | 8.34 | 8.43 | 8.00 | 8.21 | 8.21 | 5,400 |
| 07 Mar 2024 | 8.21 | 8.29 | 7.80 | 8.24 | 8.24 | 8,300 |
| 06 Mar 2024 | 8.11 | 8.52 | 8.05 | 8.05 | 8.05 | 5,200 |
| 05 Mar 2024 | 8.89 | 8.89 | 8.20 | 8.29 | 8.29 | 3,600 |
| 04 Mar 2024 | 8.31 | 8.50 | 8.07 | 8.07 | 8.07 | 3,200 |
| 01 Mar 2024 | 8.35 | 8.62 | 8.30 | 8.30 | 8.30 | 4,900 |
| 29 Feb 2024 | 8.15 | 8.27 | 8.07 | 8.27 | 8.27 | 1,300 |
| 28 Feb 2024 | 8.31 | 8.38 | 8.25 | 8.37 | 8.37 | 2,800 |
| 27 Feb 2024 | 8.49 | 8.49 | 8.27 | 8.27 | 8.27 | 4,500 |
| 26 Feb 2024 | 8.31 | 8.72 | 8.26 | 8.46 | 8.46 | 4,900 |
| 23 Feb 2024 | 8.31 | 8.38 | 8.17 | 8.30 | 8.30 | 3,800 |
| 22 Feb 2024 | 8.16 | 8.20 | 8.12 | 8.17 | 8.17 | 5,200 |
| 21 Feb 2024 | 8.56 | 8.56 | 8.20 | 8.20 | 8.20 | 9,900 |
| 20 Feb 2024 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | 9,300 |
| 16 Feb 2024 | 8.73 | 8.86 | 8.61 | 8.61 | 8.61 | 3,800 |
| 15 Feb 2024 | 8.69 | 8.78 | 8.56 | 8.78 | 8.78 | 5,400 |
| 14 Feb 2024 | 8.34 | 8.59 | 8.34 | 8.58 | 8.58 | 5,900 |
| 13 Feb 2024 | 8.55 | 8.55 | 8.30 | 8.34 | 8.34 | 13,700 |
| 12 Feb 2024 | 9.04 | 9.11 | 8.65 | 8.71 | 8.71 | 5,400 |
| 09 Feb 2024 | 8.53 | 9.32 | 8.53 | 9.26 | 9.26 | 21,100 |
| 09 Feb 2024 | 0.25 Dividend | |||||
| 08 Feb 2024 | 8.81 | 8.99 | 8.67 | 8.89 | 8.64 | 13,400 |
| 07 Feb 2024 | 9.05 | 9.37 | 8.85 | 8.90 | 8.65 | 37,200 |
| 06 Feb 2024 | 8.59 | 9.01 | 8.37 | 8.85 | 8.60 | 13,700 |
| 05 Feb 2024 | 8.60 | 8.77 | 8.40 | 8.59 | 8.35 | 9,200 |
| 02 Feb 2024 | 8.38 | 8.60 | 8.25 | 8.40 | 8.16 | 40,800 |
| 01 Feb 2024 | 7.80 | 8.02 | 7.52 | 7.85 | 7.63 | 3,200 |
| 31 Jan 2024 | 7.48 | 7.78 | 7.28 | 7.68 | 7.46 | 9,400 |
| 30 Jan 2024 | 7.62 | 7.66 | 7.22 | 7.31 | 7.10 | 5,000 |
| 29 Jan 2024 | 7.68 | 7.68 | 7.10 | 7.30 | 7.09 | 10,900 |
| 26 Jan 2024 | 7.25 | 7.59 | 7.25 | 7.59 | 7.38 | 6,300 |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | 500 |
| 24 Jan 2024 | 7.40 | 7.52 | 7.30 | 7.37 | 7.16 | 3,700 |
| 23 Jan 2024 | 7.40 | 7.47 | 7.26 | 7.33 | 7.12 | 4,300 |
| 22 Jan 2024 | 7.40 | 7.62 | 7.39 | 7.39 | 7.18 | 1,600 |
| 19 Jan 2024 | 7.65 | 7.65 | 7.40 | 7.54 | 7.33 | 11,200 |
| 18 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.28 | 500 |
| 17 Jan 2024 | 7.75 | 7.75 | 7.30 | 7.54 | 7.33 | 50,800 |
| 16 Jan 2024 | 8.05 | 8.05 | 7.67 | 7.83 | 7.61 | 5,000 |
| 12 Jan 2024 | 7.64 | 7.98 | 7.64 | 7.98 | 7.76 | 1,500 |
| 11 Jan 2024 | 7.82 | 7.82 | 7.65 | 7.65 | 7.43 | 5,900 |
| 10 Jan 2024 | 8.04 | 8.05 | 7.58 | 7.90 | 7.68 | 6,600 |
| 09 Jan 2024 | 7.98 | 8.18 | 7.96 | 7.96 | 7.74 | 1,000 |
| 08 Jan 2024 | 7.92 | 7.99 | 7.89 | 7.89 | 7.67 | 3,800 |
| 05 Jan 2024 | 7.98 | 8.20 | 7.89 | 7.89 | 7.67 | 9,600 |
| 04 Jan 2024 | 8.11 | 8.23 | 7.50 | 7.83 | 7.61 | 6,800 |
| 03 Jan 2024 | 7.81 | 8.34 | 7.49 | 8.10 | 7.87 | 19,600 |
| 02 Jan 2024 | 7.20 | 7.72 | 7.16 | 7.66 | 7.44 | 15,600 |
| 29 Dec 2023 | 7.03 | 7.33 | 7.03 | 7.20 | 7.00 | 17,700 |
| 28 Dec 2023 | 7.33 | 7.49 | 6.75 | 7.04 | 6.84 | 55,600 |
| 27 Dec 2023 | 7.31 | 7.71 | 7.31 | 7.51 | 7.30 | 19,400 |
| 26 Dec 2023 | 7.70 | 7.90 | 7.33 | 7.52 | 7.31 | 19,600 |
| 22 Dec 2023 | 7.89 | 8.00 | 7.52 | 7.80 | 7.58 | 14,500 |
| 21 Dec 2023 | 8.10 | 8.10 | 7.82 | 8.05 | 7.82 | 11,600 |
| 20 Dec 2023 | 8.19 | 8.29 | 8.06 | 8.18 | 7.95 | 5,600 |
| 19 Dec 2023 | 8.03 | 8.31 | 8.00 | 8.18 | 7.95 | 2,800 |
| 18 Dec 2023 | 7.82 | 8.50 | 7.82 | 8.08 | 7.85 | 2,300 |
| 15 Dec 2023 | 8.14 | 8.21 | 7.90 | 8.14 | 7.91 | 14,700 |
| 14 Dec 2023 | 8.10 | 8.30 | 8.00 | 8.14 | 7.91 | 2,600 |
| 13 Dec 2023 | 8.11 | 8.17 | 7.75 | 8.01 | 7.78 | 8,000 |
| 12 Dec 2023 | 7.96 | 8.09 | 7.95 | 7.95 | 7.73 | 6,500 |
| 11 Dec 2023 | 7.96 | 8.14 | 7.96 | 8.08 | 7.85 | 6,600 |
| 08 Dec 2023 | 8.03 | 8.51 | 8.03 | 8.17 | 7.94 | 13,100 |
| 07 Dec 2023 | 8.12 | 8.43 | 8.02 | 8.06 | 7.83 | 4,300 |
| 06 Dec 2023 | 7.92 | 8.26 | 7.92 | 8.10 | 7.87 | 4,800 |
| 05 Dec 2023 | 7.78 | 8.24 | 7.78 | 7.89 | 7.67 | 10,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.