Canada markets close in 1 hour 52 minutes

United-Guardian, Inc. (UG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.26-0.43 (-2.74%)
As of 01:44PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202415.6115.6115.2515.2615.265,337
Oct 03, 202415.6915.9415.5115.6915.6913,900
Oct 02, 202415.4315.9815.4315.7115.716,800
Oct 01, 202416.0016.0015.4115.4115.4132,600
Sept 30, 202415.1316.0015.1315.8815.8824,700
Sept 27, 202415.5315.5314.9115.1215.1211,300
Sept 26, 202415.7115.7415.2815.5415.5411,300
Sept 25, 202416.0816.0915.2315.7515.7521,800
Sept 24, 202415.3216.2515.1815.6115.6136,600
Sept 23, 202414.6015.5114.5215.2615.2644,700
Sept 20, 202414.6814.6814.2514.6814.689,300
Sept 19, 202414.5414.7214.3314.5414.548,800
Sept 18, 202414.7014.7314.3014.5314.5310,000
Sept 17, 202415.0115.9814.2814.5414.5430,000
Sept 16, 202414.6315.0114.2615.0115.0123,000
Sept 13, 202414.4714.5514.0514.4114.417,200
Sept 12, 202414.2914.8814.0314.2514.2515,400
Sept 11, 202414.2514.4014.0414.1514.159,000
Sept 10, 202413.9814.6213.9314.4014.409,100
Sept 09, 202413.4114.2413.4113.7913.7926,700
Sept 06, 202413.5413.8513.3413.7913.798,700
Sept 05, 202414.0014.0013.0613.4413.4428,700
Sept 04, 202414.2314.5013.9514.0514.0524,700
Sept 03, 202414.2614.7013.9814.1514.1516,300
Aug 30, 202414.1814.5614.0114.2614.2612,300
Aug 29, 202414.6314.6514.0514.2814.2817,900
Aug 28, 202414.4815.0214.2514.6614.6623,400
Aug 27, 202413.6214.9313.6214.4014.4027,700
Aug 26, 202413.4813.8813.4813.5913.5920,900
Aug 23, 202413.5313.5513.1013.4113.418,600
Aug 22, 202413.1513.6613.0113.1013.1014,500
Aug 21, 202412.6613.5912.6513.2113.2126,300
Aug 20, 202412.6712.8812.5712.7712.779,000
Aug 19, 202412.2512.6512.1412.5512.5519,900
Aug 16, 202412.0912.2012.0012.1412.147,000
Aug 15, 202411.9412.0811.6812.0012.0013,100
Aug 14, 202411.9011.9311.6511.8511.8523,700
Aug 13, 202411.8412.1011.5011.7511.7521,900
Aug 12, 202411.2311.7611.2311.7211.7238,900
Aug 09, 202411.1311.1810.5010.9510.955,300
Aug 08, 202411.3311.5210.8111.1711.179,100
Aug 07, 202411.1111.7610.8511.2511.2518,900
Aug 06, 202411.2411.3011.0511.3011.304,500
Aug 05, 202410.6711.2610.6211.2611.268,500
Aug 02, 202410.8511.3410.5011.0811.0817,800
Aug 01, 202411.0511.1010.7510.9510.959,000
Jul 31, 202411.1011.3411.0011.0611.069,800
Jul 30, 202411.0211.2611.0011.1011.1017,300
Jul 29, 202410.6011.1010.4210.9210.9217,900
Jul 26, 202410.6210.7510.4210.6210.627,000
Jul 25, 202410.6110.6110.3710.4610.469,900
Jul 24, 202411.4511.6110.2610.4510.4537,100
Jul 23, 202411.8612.1211.0711.6011.6029,900
Jul 23, 20240.35 Dividend
Jul 22, 202412.0212.5011.9712.4812.1342,700
Jul 19, 202411.6012.0411.6011.9011.5723,500
Jul 18, 202411.7511.8911.3911.5111.1920,800
Jul 17, 202411.7611.8211.6311.8211.496,000
Jul 16, 202411.9412.2411.5011.8211.4919,100
Jul 15, 202411.2911.8710.9311.6011.2740,800
Jul 12, 20249.7911.269.6010.9010.5997,600
Jul 11, 20249.679.759.509.509.238,400
Jul 10, 20249.319.609.209.489.2110,300
Jul 09, 20249.309.779.159.399.134,400
Jul 08, 20249.139.229.119.158.896,900
Jul 05, 20249.159.389.129.248.984,600
Jul 03, 20249.879.889.509.589.315,800
Jul 02, 20249.249.699.109.319.0521,500
Jul 01, 20248.979.278.979.138.871,300
Jun 28, 20249.019.038.858.948.697,500
Jun 27, 20249.289.289.289.289.02300
Jun 26, 20249.159.158.999.158.893,500
Jun 25, 20249.259.259.119.158.894,700
Jun 24, 20249.049.189.049.158.895,800
Jun 21, 20248.989.158.989.158.896,900
Jun 20, 20249.089.189.079.078.822,700
Jun 18, 20249.319.319.139.168.904,200
Jun 17, 20249.299.649.259.319.059,400
Jun 14, 20248.949.298.949.008.755,400
Jun 13, 20248.808.858.808.828.575,900
Jun 12, 20249.209.218.768.778.524,000
Jun 11, 20248.969.008.958.988.731,300
Jun 10, 20248.999.078.908.958.703,000
Jun 07, 20248.999.138.808.868.613,000
Jun 06, 20249.189.188.938.938.682,200
Jun 05, 20248.929.198.828.988.7311,000
Jun 04, 20249.159.388.909.198.9311,300
Jun 03, 20249.269.549.119.168.903,300
May 31, 20249.279.469.209.329.067,100
May 30, 20249.209.499.089.279.017,500
May 29, 20249.099.368.959.158.8920,500
May 28, 20248.939.258.939.078.8218,500
May 24, 20249.119.388.768.878.6220,200
May 23, 20249.049.188.779.188.924,100
May 22, 20249.209.289.099.098.846,200
May 21, 20249.279.279.159.158.891,300
May 20, 20249.129.389.129.128.862,400
May 17, 20248.929.438.929.279.016,700
May 16, 20249.249.398.929.379.1112,700
May 15, 20249.249.249.019.228.962,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...