United-Guardian, Inc. (UG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

11.88

+0.73

(+6.59%)

At close: 03:58PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	11.23	12.27	11.22	11.88	11.88	16,500
Jan 27, 2023	11.24	11.24	11.00	11.15	11.15	2,300
Jan 26, 2023	11.10	11.35	10.87	11.10	11.10	5,000
Jan 25, 2023	11.20	11.59	11.10	11.30	11.30	5,500
Jan 24, 2023	11.00	11.11	10.86	11.10	11.10	5,300
Jan 23, 2023	10.83	11.15	10.83	11.08	11.08	3,900
Jan 20, 2023	10.75	11.02	10.72	11.01	11.01	2,400
Jan 19, 2023	11.19	11.19	10.68	11.06	11.06	3,400
Jan 18, 2023	11.50	11.50	10.64	11.10	11.10	10,200
Jan 17, 2023	11.27	11.60	11.27	11.35	11.35	8,100
Jan 13, 2023	11.29	11.30	11.09	11.28	11.28	2,500
Jan 12, 2023	11.20	11.45	11.19	11.25	11.25	2,600
Jan 11, 2023	11.00	11.29	11.00	11.01	11.01	3,900
Jan 10, 2023	10.76	11.00	10.50	10.86	10.86	6,500
Jan 09, 2023	10.65	11.08	10.65	10.66	10.66	7,000
Jan 06, 2023	10.45	11.09	10.45	10.48	10.48	5,300
Jan 05, 2023	10.42	10.42	10.39	10.39	10.39	700
Jan 04, 2023	10.74	10.90	10.66	10.69	10.69	3,600
Jan 03, 2023	10.45	10.80	10.45	10.63	10.63	4,000
Dec 30, 2022	10.37	10.79	10.37	10.44	10.44	4,800
Dec 29, 2022	10.19	10.74	10.19	10.43	10.43	4,100
Dec 28, 2022	10.81	11.15	10.12	10.12	10.12	14,500
Dec 27, 2022	10.75	11.16	10.75	10.95	10.95	7,200
Dec 23, 2022	11.03	11.17	10.77	10.77	10.77	2,900
Dec 22, 2022	11.01	11.26	11.00	11.26	11.26	8,400
Dec 21, 2022	11.01	11.17	11.01	11.05	11.05	5,200
Dec 20, 2022	11.01	11.19	11.01	11.04	11.04	1,600
Dec 19, 2022	11.01	11.01	11.01	11.01	11.01	1,500
Dec 16, 2022	11.47	11.47	11.00	11.10	11.10	1,800
Dec 15, 2022	11.02	11.35	11.02	11.02	11.02	3,600
Dec 14, 2022	11.07	11.07	11.02	11.02	11.02	700
Dec 13, 2022	11.06	11.46	11.01	11.12	11.12	7,800
Dec 12, 2022	11.18	11.18	11.15	11.15	11.15	300
Dec 09, 2022	11.23	11.65	11.21	11.27	11.27	6,100
Dec 08, 2022	11.44	11.82	11.00	11.40	11.40	8,500
Dec 07, 2022	11.49	11.49	11.06	11.06	11.06	8,000
Dec 06, 2022	11.49	11.49	11.49	11.49	11.49	1,200
Dec 05, 2022	11.52	11.70	11.19	11.25	11.25	7,000
Dec 02, 2022	11.28	11.43	11.15	11.43	11.43	5,800
Dec 01, 2022	10.90	11.48	10.90	11.16	11.16	4,600
Nov 30, 2022	11.18	11.48	11.07	11.07	11.07	2,300
Nov 29, 2022	11.26	11.66	11.26	11.50	11.50	3,000
Nov 28, 2022	11.79	11.83	11.23	11.23	11.23	4,200
Nov 25, 2022	11.85	11.88	11.51	11.81	11.81	2,800
Nov 23, 2022	11.92	11.92	11.77	11.92	11.92	3,000
Nov 22, 2022	11.92	12.00	11.92	11.92	11.92	3,500
Nov 21, 2022	11.85	12.00	11.82	11.96	11.96	5,100
Nov 18, 2022	11.64	12.15	11.52	12.13	12.13	4,800
Nov 17, 2022	11.27	12.22	11.25	12.22	12.22	8,200
Nov 16, 2022	11.15	11.75	11.15	11.40	11.40	5,600
Nov 15, 2022	11.36	11.36	11.15	11.20	11.20	3,000
Nov 14, 2022	11.59	11.59	11.20	11.24	11.24	5,800
Nov 11, 2022	11.50	12.04	11.13	11.31	11.31	5,200
Nov 10, 2022	12.37	12.97	11.12	11.24	11.24	23,200
Nov 09, 2022	12.96	12.96	12.00	12.37	12.37	6,300
Nov 08, 2022	13.75	13.75	13.14	13.15	13.15	1,700
Nov 07, 2022	13.28	13.84	13.28	13.55	13.55	5,200
Nov 04, 2022	13.70	13.95	13.66	13.66	13.66	2,200
Nov 03, 2022	12.75	14.00	12.75	13.82	13.82	12,400
Nov 02, 2022	13.76	14.24	13.06	13.41	13.41	9,600
Nov 01, 2022	13.69	13.90	13.55	13.60	13.60	4,000
Oct 31, 2022	13.53	14.32	13.23	13.51	13.51	13,700
Oct 28, 2022	13.90	14.14	13.71	13.93	13.93	7,900
Oct 27, 2022	12.96	14.41	12.96	13.89	13.89	6,300
Oct 26, 2022	13.15	13.44	12.91	13.36	13.36	3,600
Oct 25, 2022	13.68	13.68	12.88	12.88	12.88	3,800
Oct 24, 2022	13.38	13.72	13.01	13.59	13.59	3,000
Oct 21, 2022	13.56	13.67	12.56	13.23	13.23	6,300
Oct 20, 2022	13.86	14.34	13.50	13.62	13.62	5,400
Oct 19, 2022	14.09	14.63	13.73	14.21	14.21	14,000
Oct 18, 2022	13.99	14.08	13.36	14.00	14.00	7,900
Oct 17, 2022	12.66	14.10	12.59	14.07	14.07	8,800
Oct 14, 2022	13.16	13.16	12.31	12.94	12.94	4,900
Oct 13, 2022	12.05	13.21	11.88	12.86	12.86	15,600
Oct 12, 2022	12.40	12.67	11.42	12.62	12.62	20,000
Oct 11, 2022	11.57	13.21	11.57	12.40	12.40	24,800
Oct 10, 2022	11.47	12.32	11.19	12.06	12.06	23,100
Oct 07, 2022	11.46	11.69	11.03	11.49	11.49	12,300
Oct 06, 2022	11.49	11.66	11.21	11.54	11.54	3,100
Oct 05, 2022	11.10	11.50	11.06	11.20	11.20	9,200
Oct 04, 2022	11.60	11.90	11.02	11.06	11.06	7,700
Oct 03, 2022	11.14	11.68	11.14	11.47	11.47	15,500
Sept 30, 2022	12.09	12.17	11.32	11.36	11.36	8,700
Sept 29, 2022	12.32	12.50	11.92	11.92	11.92	6,500
Sept 28, 2022	12.30	12.41	12.30	12.32	12.32	1,900
Sept 27, 2022	12.25	12.60	12.25	12.30	12.30	3,700
Sept 26, 2022	12.24	12.39	12.24	12.32	12.32	4,000
Sept 23, 2022	12.10	12.26	11.99	12.24	12.24	6,500
Sept 22, 2022	12.03	12.20	12.00	12.09	12.09	5,800
Sept 21, 2022	12.49	12.49	12.11	12.40	12.40	8,600
Sept 20, 2022	12.21	12.64	12.14	12.14	12.14	1,900
Sept 19, 2022	12.51	12.68	12.35	12.65	12.65	3,200
Sept 16, 2022	12.55	12.85	11.91	12.48	12.48	20,100
Sept 15, 2022	13.49	13.49	12.31	12.50	12.50	15,300
Sept 14, 2022	13.80	13.80	13.21	13.21	13.21	7,600
Sept 13, 2022	12.86	14.00	12.86	13.53	13.53	14,500
Sept 12, 2022	14.90	14.91	12.54	12.82	12.82	41,600
Sept 09, 2022	15.10	15.43	14.84	15.00	15.00	1,800
Sept 08, 2022	15.59	15.60	14.80	15.05	15.05	5,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7453-0.0018(-0.2467%)

CRUDE OIL77.53-0.37(-0.47%)

BTC-CAD30,711.65-1,175.14(-3.69%)

United-Guardian, Inc. (UG)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7453
-0.0018(-0.2467%)

CRUDE OIL
77.53
-0.37(-0.47%)

BTC-CAD
30,711.65
-1,175.14(-3.69%)