Free Trial

United-Guardian (UG) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free UG Stock Alerts
$8.10
-0.10 (-1.22%)
(As of 09:32 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

United-Guardian Stock Price Performance

5 Day
Performance
-2.06%
1 Month
Performance
+1.76%
3 Month
Performance
-3.57%
6 Month
Performance
+39.90%
Year-To-Date
Performance
+12.50%
1 Year
Performance
-16.49%
Receive UG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United-Guardian and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

UG Stock Chart for Friday, May, 3, 2024

UG Chart by TradingView

United-Guardian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$8.24$8.10
-1.73%		$8.28$8.101,918 shs$37.17 million
05/01/2024$8.21$8.24
+0.37%		$8.33$8.202,310 shs$37.82 million
04/30/2024$8.23$8.21
-0.24%		$8.48$8.126,788 shs$37.68 million
04/29/2024$8.27$8.23
-0.48%		$8.46$8.233,952 shs$37.81 million
04/26/2024$8.36$8.26
-1.20%		$8.36$8.2316,722 shs$37.91 million
04/25/2024$8.42$8.36
-0.71%		$8.37$8.0011,950 shs$38.41 million
04/24/2024$8.14$8.42
+3.44%		$8.42$7.928,869 shs$38.65 million
04/23/2024$8.13$8.14
+0.12%		$8.18$8.025,590 shs$37.36 million
04/22/2024$8.01$8.13
+1.50%		$8.14$7.855,819 shs$37.32 million
04/19/2024$7.86$8.01
+1.91%		$8.01$7.794,929 shs$36.77 million
04/18/2024$7.73$7.86
+1.68%		$7.97$7.673,701 shs$36.08 million
04/17/2024$7.79$7.73
-0.77%		$7.90$7.731,354 shs$35.48 million
04/16/2024$7.70$7.79
+1.17%		$7.80$7.613,729 shs$35.76 million
04/15/2024$7.65$7.70
+0.65%		$7.70$7.701,011 shs$35.37 million
04/12/2024$7.51$7.65
+1.86%		$7.65$7.5110,061 shs$35.11 million
04/11/2024$7.57$7.51
-0.79%		$7.61$7.501,789 shs$34.50 million
04/10/2024$7.61$7.57
-0.53%		$7.57$7.55830 shs$34.75 million
04/09/2024$7.69$7.61
-1.04%		$7.74$7.611,151 shs$34.93 million
04/08/2024$7.60$7.69
+1.18%		$7.73$7.485,263 shs$35.30 million
04/05/2024$7.90$7.60
-3.80%		$7.75$7.3520,467 shs$34.88 million
04/04/2024$7.96$7.90
-0.75%		$7.90$7.90514 shs$36.26 million
04/03/2024$7.83$7.96
+1.73%		$7.96$7.628,373 shs$36.54 million
04/02/2024$7.91$7.83
-1.07%		$7.83$7.625,267 shs$35.92 million
04/01/2024$7.65$7.91
+3.40%		$7.91$7.628,728 shs$36.34 million
03/29/2024$7.65$7.65$7.82$7.624,083 shs$35.11 million
03/28/2024$7.76$7.65
-1.35%		$7.82$7.624,083 shs$35.11 million
03/27/2024$7.57$7.76
+2.44%		$7.88$7.635,153 shs$35.60 million
03/26/2024$7.63$7.57
-0.79%		$7.98$7.579,789 shs$34.78 million
03/25/2024$8.04$7.63
-5.10%		$8.17$7.0245,451 shs$35.02 million
03/22/2024$7.58$8.04
+6.07%		$8.15$7.6323,404 shs$36.90 million
03/21/2024$7.72$7.58
-1.81%		$7.84$7.513,660 shs$34.82 million
03/20/2024$7.65$7.72
+0.92%		$7.85$7.5614,495 shs$35.44 million
03/19/2024$7.70$7.65
-0.65%		$7.91$7.614,324 shs$35.11 million
03/18/2024$7.74$7.70
-0.52%		$8.10$7.617,814 shs$35.34 million
03/15/2024$7.64$7.74
+1.31%		$8.17$7.5312,678 shs$35.53 million
03/14/2024$7.88$7.64
-3.05%		$7.90$7.4716,095 shs$35.07 million
03/13/2024$7.84$7.88
+0.51%		$8.09$7.875,320 shs$36.17 million
03/12/2024$8.20$7.84
-4.43%		$8.20$7.8113,283 shs$35.99 million
03/11/2024$8.21$8.20
-0.08%		$8.20$8.011,110 shs$37.65 million
03/08/2024$8.23$8.21
-0.24%		$8.43$8.005,354 shs$37.68 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/07/2024$8.05$8.23
+2.24%		$8.29$7.808,322 shs$37.81 million
03/06/2024$8.29$8.05
-2.90%		$8.52$8.055,162 shs$36.95 million
03/05/2024$8.30$8.29
-0.12%		$8.89$8.203,551 shs$38.05 million
03/04/2024$8.30$8.30$8.42$8.073,211 shs$38.10 million
03/01/2024$8.27$8.16
-1.33%		$8.43$8.164,929 shs$37.45 million
02/29/2024$8.37$8.27
-1.19%		$8.27$8.071,320 shs$37.96 million
02/28/2024$8.27$8.37
+1.21%		$8.38$8.252,840 shs$38.42 million
02/27/2024$8.46$8.27
-2.25%		$8.49$8.274,498 shs$37.96 million
02/26/2024$8.30$8.46
+1.93%		$8.72$8.264,894 shs$38.83 million
02/23/2024$8.12$8.37
+3.08%		$8.38$8.173,783 shs$38.42 million
02/22/2024$8.20$8.12
-0.99%		$8.20$8.125,188 shs$37.30 million
02/21/2024$8.25$8.20
-0.59%		$8.56$8.209,743 shs$37.64 million
02/20/2024$8.61$8.25
-4.18%		$8.58$8.259,258 shs$37.87 million
02/19/2024$8.61$8.61$8.86$8.613,800 shs$39.52 million
02/16/2024$8.75$8.61
-1.60%		$8.86$8.613,832 shs$39.52 million
02/15/2024$8.58$8.75
+1.98%		$8.78$8.585,372 shs$40.16 million
02/14/2024$8.35$8.58
+2.75%		$8.59$8.345,916 shs$39.38 million
02/13/2024$8.71$8.35
-4.13%		$8.66$8.3013,700 shs$38.33 million
02/12/2024$9.26$8.71
-5.94%		$9.11$8.655,435 shs$39.98 million
02/09/2024$8.89$9.26
+4.16%		$9.32$8.5321,108 shs$42.50 million
02/08/2024$8.97$8.89
-0.89%		$8.99$8.6713,402 shs$40.81 million
02/07/2024$8.85$8.97
+1.36%		$9.37$8.8537,197 shs$41.21 million
02/06/2024$8.59$8.85
+3.01%		$9.01$8.3713,714 shs$40.62 million
02/05/2024$8.40$8.59
+2.28%		$8.77$8.409,231 shs$39.43 million
02/02/2024$7.85$8.40
+7.01%		$8.60$8.2540,750 shs$38.56 million

Related Companies:
This page (NASDAQ:UG) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits