The closing price for United-Guardian (UG) in 2021 was $14.19, on December 31, 2021. It was up 21.8% for the year. The latest price is $8.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $14.23 | $14.23 | $14.19 | $14.19 | 2,286 |
December 30 2021 | $14.00 | $14.40 | $14.00 | $14.40 | 4,665 |
December 29 2021 | $14.03 | $14.23 | $13.97 | $14.15 | 5,595 |
December 28 2021 | $14.23 | $14.23 | $13.98 | $14.13 | 3,623 |
December 27 2021 | $14.21 | $14.23 | $13.97 | $14.10 | 4,922 |
December 23 2021 | $14.23 | $14.23 | $14.00 | $14.10 | 3,462 |
December 22 2021 | $14.18 | $14.22 | $14.00 | $14.02 | 5,040 |
December 21 2021 | $14.14 | $14.40 | $13.69 | $14.21 | 22,829 |
December 20 2021 | $14.05 | $14.10 | $13.64 | $14.10 | 5,023 |
December 17 2021 | $14.13 | $14.22 | $14.01 | $14.06 | 9,373 |
December 16 2021 | $13.92 | $14.23 | $13.84 | $14.21 | 6,894 |
December 15 2021 | $14.01 | $14.23 | $13.75 | $13.94 | 4,571 |
December 14 2021 | $13.82 | $14.01 | $13.64 | $13.67 | 4,623 |
December 13 2021 | $13.56 | $14.79 | $13.31 | $13.94 | 20,814 |
December 10 2021 | $13.54 | $13.54 | $13.15 | $13.51 | 1,902 |
December 09 2021 | $13.02 | $13.24 | $13.02 | $13.13 | 1,037 |
December 08 2021 | $13.24 | $13.80 | $12.95 | $13.22 | 12,852 |
December 07 2021 | $12.89 | $13.28 | $12.74 | $13.16 | 3,453 |
December 06 2021 | $12.92 | $13.13 | $12.22 | $12.83 | 13,281 |
December 03 2021 | $13.26 | $13.32 | $12.68 | $13.09 | 6,209 |
December 02 2021 | $13.04 | $13.23 | $12.94 | $13.23 | 4,468 |
December 01 2021 | $14.16 | $14.16 | $12.29 | $12.72 | 13,502 |
November 30 2021 | $13.98 | $14.02 | $13.24 | $13.75 | 23,071 |
November 29 2021 | $13.97 | $14.56 | $13.80 | $14.13 | 19,077 |
November 26 2021 | $14.05 | $14.83 | $13.77 | $13.77 | 12,439 |
Daily pricing data for United-Guardian dates back to 11/5/1984, and may be incomplete.
