The closing price for United-Guardian (UG) in 2021 was $13.81, on December 31, 2021. It was up 21.8% for the year. The latest price is $7.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $13.85 | $13.85 | $13.81 | $13.81 | 2,286 |
December 30 2021 | $13.62 | $14.01 | $13.62 | $14.01 | 4,665 |
December 29 2021 | $13.66 | $13.85 | $13.60 | $13.77 | 5,595 |
December 28 2021 | $13.85 | $13.85 | $13.61 | $13.75 | 3,623 |
December 27 2021 | $13.83 | $13.85 | $13.60 | $13.72 | 4,922 |
December 23 2021 | $13.85 | $13.85 | $13.62 | $13.72 | 3,462 |
December 22 2021 | $13.80 | $13.84 | $13.62 | $13.65 | 5,040 |
December 21 2021 | $13.77 | $14.02 | $13.32 | $13.83 | 22,829 |
December 20 2021 | $13.67 | $13.72 | $13.28 | $13.72 | 5,023 |
December 17 2021 | $13.76 | $13.84 | $13.64 | $13.68 | 9,373 |
December 16 2021 | $13.55 | $13.85 | $13.47 | $13.83 | 6,894 |
December 15 2021 | $13.64 | $13.85 | $13.39 | $13.57 | 4,571 |
December 14 2021 | $13.46 | $13.64 | $13.28 | $13.30 | 4,623 |
December 13 2021 | $13.20 | $14.39 | $12.95 | $13.56 | 20,814 |
December 10 2021 | $13.18 | $13.18 | $12.80 | $13.15 | 1,902 |
December 09 2021 | $12.68 | $12.88 | $12.68 | $12.78 | 1,037 |
December 08 2021 | $12.88 | $13.43 | $12.61 | $12.86 | 12,852 |
December 07 2021 | $12.55 | $12.93 | $12.40 | $12.81 | 3,453 |
December 06 2021 | $12.57 | $12.78 | $11.89 | $12.49 | 13,281 |
December 03 2021 | $12.91 | $12.97 | $12.34 | $12.75 | 6,209 |
December 02 2021 | $12.69 | $12.88 | $12.60 | $12.88 | 4,468 |
December 01 2021 | $13.79 | $13.79 | $11.96 | $12.38 | 13,502 |
November 30 2021 | $13.61 | $13.64 | $12.88 | $13.38 | 23,071 |
November 29 2021 | $13.60 | $14.18 | $13.43 | $13.76 | 19,077 |
November 26 2021 | $13.67 | $14.44 | $13.41 | $13.41 | 12,439 |
Daily pricing data for United-Guardian dates back to 11/5/1984, and may be incomplete.
