NASDAQ : UG
United-Guardian, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 6.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 30.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United-Guardian, Inc. (UG) closed at 7.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.98 | 7.32 | 6.98 | 7.27 | 10,739 | +2.83% |
| 2026-10-30 | 6.84 | 7.07 | 6.69 | 7.07 | 15,716 | +6.16% |
| 2026-10-29 | 6.83 | 6.9 | 6.66 | 6.66 | 11,804 | -1.19% |
| 2026-10-28 | 6.7 | 6.915 | 6.6 | 6.74 | 12,466 | +1.13% |
| 2026-10-27 | 6.69 | 6.78 | 6.61 | 6.665 | 7,642 | +0.30% |
| 2026-10-26 | 6.72 | 6.72 | 6.62 | 6.645 | 6,698 | -0.37% |
| 2026-10-23 | 6.71 | 6.85 | 6.67 | 6.67 | 8,137 | -1.91% |
| 2026-10-22 | 6.76 | 6.875 | 6.75 | 6.8 | 6,900 | +0.74% |
| 2026-10-21 | 6.8 | 7 | 6.67 | 6.75 | 3,186 | -0.15% |
| 2026-10-20 | 6.64 | 6.91 | 6.61 | 6.76 | 6,473 | -0.73% |
| 2026-10-19 | 6.8 | 6.84 | 6.65 | 6.81 | 12,254 | -0.44% |
| 2026-10-16 | 6.87 | 6.951 | 6.8 | 6.84 | 7,863 | -0.15% |
| 2026-10-15 | 6.85 | 6.986 | 6.8 | 6.85 | 11,492 | -1.72% |
| 2026-10-14 | 6.79 | 7.47 | 6.79 | 6.97 | 14,992 | +1.60% |
| 2026-10-13 | 6.9 | 7.008 | 6.86 | 6.86 | 9,034 | -0.58% |
| 2026-10-12 | 7.06 | 7.15 | 6.84 | 6.9 | 31,695 | -1.43% |
| 2026-10-09 | 7.05 | 7.105 | 6.97 | 7 | 9,486 | -1.49% |
| 2026-10-08 | 7.06 | 7.15 | 7.05 | 7.106 | 3,076 | -0.20% |
| 2026-10-07 | 7.2 | 7.36 | 7.01 | 7.12 | 36,848 | -0.84% |
| 2026-10-06 | 7.05 | 7.18 | 7.05 | 7.18 | 6,447 | +2.57% |
| 2026-10-05 | 7.08 | 7.25 | 7 | 7 | 18,546 | -1.82% |
| 2026-10-02 | 7.12 | 7.177 | 7.07 | 7.13 | 3,875 | +0.42% |
| 2026-10-01 | 7.07 | 7.24 | 7.05 | 7.1 | 8,182 | -0.84% |
| 2026-09-30 | 7.05 | 7.24 | 7.05 | 7.16 | 3,724 | -0.83% |
| 2026-09-29 | 7.05 | 7.22 | 7 | 7.22 | 29,527 | +1.68% |
| 2026-09-28 | 7.1 | 7.3 | 7.06 | 7.1 | 5,341 | +0.29% |
| 2026-09-25 | 7.13 | 7.195 | 7.08 | 7.08 | 2,151 | -2.34% |
| 2026-09-24 | 7.23 | 7.26 | 7.1 | 7.25 | 3,233 | +1.83% |
| 2026-09-23 | 7.14 | 7.33 | 7.1 | 7.12 | 11,132 | -1.79% |
| 2026-09-22 | 7.25 | 7.42 | 7.16 | 7.25 | 4,094 | +1.12% |
| 2026-09-21 | 7.15 | 7.45 | 7.15 | 7.17 | 1,969 | -0.55% |
| 2026-09-18 | 7.318 | 7.355 | 7.14 | 7.21 | 6,824 | -0.28% |
| 2026-09-17 | 7.22 | 7.23 | 7.1 | 7.23 | 7,515 | +1.40% |
| 2026-09-16 | 7.135 | 7.175 | 7.04 | 7.13 | 4,065 | -0.14% |
| 2026-09-15 | 7.16 | 7.199 | 7.08 | 7.14 | 5,820 | -0.28% |
| 2026-09-14 | 7.15 | 7.2 | 7.15 | 7.16 | 7,150 | -0.14% |
| 2026-09-11 | 7.18 | 7.18 | 7.02 | 7.17 | 4,263 | -0.28% |
| 2026-09-10 | 7.515 | 7.515 | 7.06 | 7.19 | 17,948 | +1.55% |
| 2026-09-09 | 7.16 | 7.198 | 7.065 | 7.08 | 5,997 | -0.56% |
| 2026-09-08 | 7.14 | 7.196 | 7.03 | 7.12 | 12,861 | -0.21% |
| 2026-09-04 | 7.07 | 7.2 | 7 | 7.135 | 9,818 | +0.92% |
| 2026-09-03 | 7.1 | 7.199 | 7.02 | 7.07 | 8,696 | +0.00% |
| 2026-09-02 | 7.06 | 7.3 | 7.06 | 7.07 | 7,849 | -0.84% |
| 2026-09-01 | 7.34 | 7.355 | 7.05 | 7.13 | 14,994 | -1.52% |
| 2026-08-31 | 7.15 | 7.48 | 7.15 | 7.24 | 10,115 | +1.26% |
| 2026-08-28 | 7.25 | 7.398 | 7.12 | 7.15 | 9,375 | -0.69% |
| 2026-08-27 | 7.19 | 7.37 | 7.19 | 7.2 | 3,375 | +0.14% |
| 2026-08-26 | 7.25 | 7.487 | 7.18 | 7.19 | 7,569 | -1.10% |
| 2026-08-25 | 7.19 | 7.615 | 7.1 | 7.27 | 5,557 | +1.82% |
| 2026-08-24 | 7.15 | 7.3 | 7.053 | 7.14 | 4,121 | -0.14% |
| 2026-08-21 | 7.1 | 7.215 | 7.01 | 7.15 | 9,950 | +0.35% |
| 2026-08-20 | 7.1 | 7.5 | 7.06 | 7.125 | 8,643 | +1.06% |
| 2026-08-19 | 7.11 | 7.22 | 7.03 | 7.05 | 4,730 | -0.28% |
| 2026-08-18 | 7.15 | 7.15 | 7.045 | 7.07 | 7,230 | -1.12% |
| 2026-08-17 | 7.25 | 7.285 | 7.13 | 7.15 | 5,453 | +0.00% |
| 2026-08-14 | 7.2 | 7.28 | 7.15 | 7.15 | 4,318 | -0.28% |
| 2026-08-13 | 7.33 | 7.678 | 7.15 | 7.17 | 4,301 | -1.10% |
| 2026-08-12 | 7.15 | 7.32 | 7.11 | 7.25 | 5,000 | +1.40% |
| 2026-08-11 | 7.11 | 7.225 | 7.11 | 7.15 | 3,010 | -1.79% |
| 2026-08-10 | 7.4 | 7.53 | 7.11 | 7.28 | 13,982 | -0.14% |
| 2026-08-07 | 7.13 | 7.913 | 7.11 | 7.29 | 24,995 | +0.76% |
| 2026-08-06 | 7.26 | 7.31 | 7.12 | 7.235 | 3,338 | +0.35% |
| 2026-08-05 | 7.2 | 7.3 | 7.01 | 7.21 | 12,679 | +1.55% |
| 2026-08-04 | 7.14 | 7.38 | 7.01 | 7.1 | 8,492 | -0.28% |
| 2026-08-03 | 7.16 | 7.38 | 7.1 | 7.12 | 9,936 | +0.99% |
| 2026-07-31 | 7.12 | 7.347 | 7.05 | 7.05 | 5,611 | -2.35% |
| 2026-07-30 | 7.02 | 7.265 | 7.01 | 7.22 | 6,768 | +1.26% |
| 2026-07-29 | 7.33 | 7.39 | 6.91 | 7.13 | 17,567 | -2.73% |
| 2026-07-28 | 8.03 | 8.03 | 7.25 | 7.33 | 28,415 | -7.22% |
| 2026-07-27 | 8 | 8.45 | 7.905 | 8.2 | 45,568 | +7.61% |
| 2026-07-24 | 7.72 | 8.04 | 7.54 | 7.62 | 11,452 | -1.80% |
| 2026-07-23 | 8.01 | 8.15 | 7.76 | 7.76 | 9,796 | -2.39% |
| 2026-07-22 | 7.898 | 8 | 7.78 | 7.95 | 8,035 | +0.63% |
| 2026-07-21 | 7.7 | 7.9 | 7.7 | 7.9 | 11,425 | +2.60% |
| 2026-07-20 | 7.65 | 8 | 7.627 | 7.7 | 18,660 | +1.99% |
| 2026-07-17 | 7.5 | 7.59 | 7.5 | 7.55 | 9,559 | +0.67% |
| 2026-07-16 | 7.34 | 7.5 | 7.325 | 7.5 | 6,330 | +3.45% |
| 2026-07-15 | 7.25 | 7.375 | 7.24 | 7.25 | 3,769 | +0.62% |
| 2026-07-14 | 7.25 | 7.307 | 7.205 | 7.205 | 1,186 | -0.62% |
| 2026-07-13 | 7.29 | 7.34 | 7.18 | 7.25 | 3,375 | +1.12% |
| 2026-07-10 | 7.29 | 7.29 | 7.108 | 7.17 | 1,680 | -0.86% |
| 2026-07-09 | 7.21 | 7.233 | 7.2 | 7.233 | 1,171 | +0.73% |
| 2026-07-08 | 7.26 | 7.26 | 7.18 | 7.18 | 3,865 | -1.78% |
| 2026-07-07 | 7.23 | 7.33 | 7.155 | 7.31 | 7,187 | +0.27% |
| 2026-07-06 | 7.26 | 7.29 | 7.02 | 7.29 | 4,335 | +0.41% |
| 2026-07-02 | 7.12 | 7.26 | 7.12 | 7.26 | 11,714 | +2.83% |
| 2026-07-01 | 7.14 | 7.14 | 6.96 | 7.06 | 4,803 | -1.12% |
| 2026-06-30 | 7.17 | 7.17 | 7.09 | 7.14 | 5,028 | +0.00% |
| 2026-06-29 | 7.14 | 7.14 | 7.14 | 7.14 | 735 | -0.28% |
| 2026-06-26 | 7.095 | 7.175 | 7.03 | 7.16 | 10,595 | +0.42% |
| 2026-06-25 | 7.2 | 7.2 | 7 | 7.13 | 4,094 | -0.84% |
| 2026-06-24 | 7.35 | 7.41 | 7.11 | 7.19 | 8,370 | -0.14% |
| 2026-06-23 | 6.98 | 7.2 | 6.94 | 7.2 | 5,287 | +2.86% |
| 2026-06-22 | 6.94 | 7.183 | 6.94 | 7 | 3,018 | -0.57% |
| 2026-06-18 | 7.07 | 7.14 | 6.95 | 7.04 | 8,993 | +0.28% |
| 2026-06-17 | 7.05 | 7.05 | 6.985 | 7.02 | 617 | +0.29% |
| 2026-06-16 | 7.09 | 7.09 | 6.88 | 7 | 6,696 | -0.28% |
| 2026-06-15 | 7.08 | 7.08 | 6.939 | 7.02 | 4,681 | +0.14% |
| 2026-06-12 | 7 | 7.02 | 7 | 7.01 | 3,011 | -0.14% |
| 2026-06-11 | 6.9 | 7.02 | 6.88 | 7.02 | 6,951 | +1.74% |
| 2026-06-10 | 6.96 | 7.115 | 6.9 | 6.9 | 17,142 | -0.86% |
| 2026-06-09 | 6.91 | 7.06 | 6.91 | 6.96 | 2,413 | +1.02% |
| 2026-06-08 | 7.01 | 7.01 | 6.86 | 6.89 | 4,347 | -1.71% |
| 2026-06-05 | 7.17 | 7.49 | 6.9 | 7.01 | 4,297 | +0.14% |
| 2026-06-04 | 6.925 | 7.16 | 6.925 | 7 | 5,558 | +0.14% |
| 2026-06-03 | 6.98 | 7 | 6.95 | 6.99 | 7,786 | +0.07% |
| 2026-06-02 | 7 | 7.01 | 6.87 | 6.985 | 2,829 | -0.07% |
| 2026-06-01 | 6.97 | 7.02 | 6.9 | 6.99 | 4,691 | +0.87% |
| 2026-05-29 | 7.05 | 7.05 | 6.86 | 6.93 | 4,530 | -1.28% |
| 2026-05-28 | 7.05 | 7.06 | 7.02 | 7.02 | 2,159 | +0.00% |
| 2026-05-27 | 7 | 7.25 | 7 | 7.02 | 8,994 | -1.13% |
| 2026-05-26 | 7.12 | 7.35 | 7.1 | 7.1 | 3,859 | -0.98% |
| 2026-05-22 | 7.1 | 7.373 | 7 | 7.17 | 4,587 | +1.13% |
| 2026-05-21 | 7.07 | 7.255 | 7 | 7.09 | 3,623 | +0.71% |
| 2026-05-20 | 7.1 | 7.2 | 6.95 | 7.04 | 4,736 | -0.85% |
| 2026-05-19 | 6.965 | 7.24 | 6.965 | 7.1 | 2,934 | +1.28% |
| 2026-05-18 | 7.07 | 7.075 | 6.96 | 7.01 | 3,433 | -2.09% |
| 2026-05-15 | 7.15 | 7.16 | 7.05 | 7.16 | 3,334 | -0.14% |
| 2026-05-14 | 6.93 | 7.3 | 6.93 | 7.17 | 4,711 | +2.58% |
| 2026-05-13 | 7 | 7.035 | 6.92 | 6.99 | 4,487 | +0.22% |