United-Guardian (UG) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free UG Stock Alerts $9.32 +0.05 (+0.54%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends United-Guardian Stock Price Performance5 Day Performance+2.76%1 Month Performance+15.10%3 Month Performance+12.29%6 Month Performance+15.54%Year-To-Date Performance+29.44%1 Year Performance+9.13% 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 Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. UG Stock Chart for Sunday, June, 2, 2024 UG Chart by TradingView United-Guardian Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.27$9.32+0.54%$9.46$9.207,125 shs$42.78 million05/30/2024$9.15$9.27+1.31%$9.49$9.087,455 shs$42.55 million05/29/2024$9.07$9.15+0.88%$9.36$8.9520,522 shs$42.04 million05/28/2024$8.87$9.07+2.25%$9.25$8.9318,539 shs$41.63 million05/27/2024$8.87$8.87-0.05%$9.38$8.7620,200 shs$40.71 million05/24/2024$9.05$8.87-1.94%$9.38$8.7620,229 shs$40.77 million Get the Latest News and Ratings for UG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for United-Guardian and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.09$9.05-0.44%$9.18$8.774,141 shs$41.54 million05/22/2024$9.15$9.09-0.67%$9.28$9.096,173 shs$41.72 million05/21/2024$9.15$9.15+0.01%$9.27$9.151,338 shs$42.00 million05/20/2024$9.27$9.15-1.29%$9.38$9.122,434 shs$42.00 million05/17/2024$9.37$9.27-1.07%$9.43$8.926,663 shs$42.55 million05/16/2024$9.22$9.37+1.63%$9.39$8.9212,743 shs$43.01 million05/15/2024$9.03$9.22+2.10%$9.24$9.012,417 shs$42.32 million05/14/2024$9.15$9.03-1.31%$9.30$9.038,514 shs$41.48 million05/13/2024$8.45$9.15+8.28%$9.30$8.5040,392 shs$42.00 million05/10/2024$8.13$8.45+3.94%$8.45$7.7919,811 shs$38.82 million05/09/2024$8.08$8.13+0.68%$8.32$8.057,461 shs$37.35 million05/08/2024$7.95$8.08+1.57%$8.08$7.842,041 shs$37.06 million05/07/2024$8.12$7.95-2.09%$8.19$7.8820,685 shs$36.49 million05/06/2024$8.13$8.12-0.07%$8.39$8.102,498 shs$37.27 million05/03/2024$8.10$8.13+0.35%$8.28$8.102,557 shs$37.30 million05/02/2024$8.24$8.10-1.73%$8.28$8.101,918 shs$37.17 million05/01/2024$8.21$8.24+0.37%$8.33$8.202,310 shs$37.82 million04/30/2024$8.23$8.21-0.24%$8.48$8.126,788 shs$37.68 million04/29/2024$8.27$8.23-0.48%$8.46$8.233,952 shs$37.81 million04/26/2024$8.36$8.26-1.20%$8.36$8.2316,722 shs$37.91 million04/25/2024$8.42$8.36-0.71%$8.37$8.0011,950 shs$38.41 million04/24/2024$8.14$8.42+3.44%$8.42$7.928,869 shs$38.65 million04/23/2024$8.13$8.14+0.12%$8.18$8.025,590 shs$37.36 million04/22/2024$8.01$8.13+1.50%$8.14$7.855,819 shs$37.32 million04/19/2024$7.86$8.01+1.91%$8.01$7.794,929 shs$36.77 million04/18/2024$7.73$7.86+1.68%$7.97$7.673,701 shs$36.08 million04/17/2024$7.79$7.73-0.77%$7.90$7.731,354 shs$35.48 million04/16/2024$7.70$7.79+1.17%$7.80$7.613,729 shs$35.76 million04/15/2024$7.65$7.70+0.65%$7.70$7.701,011 shs$35.37 million04/12/2024$7.51$7.65+1.86%$7.65$7.5110,061 shs$35.11 million04/11/2024$7.57$7.51-0.79%$7.61$7.501,789 shs$34.50 million04/10/2024$7.61$7.57-0.53%$7.57$7.55830 shs$34.75 million04/09/2024$7.69$7.61-1.04%$7.74$7.611,151 shs$34.93 million04/08/2024$7.60$7.69+1.18%$7.73$7.485,263 shs$35.30 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$7.90$7.60-3.80%$7.75$7.3520,467 shs$34.88 million04/04/2024$7.96$7.90-0.75%$7.90$7.90514 shs$36.26 million04/03/2024$7.83$7.96+1.73%$7.96$7.628,373 shs$36.54 million04/02/2024$7.91$7.83-1.07%$7.83$7.625,267 shs$35.92 million04/01/2024$7.65$7.91+3.40%$7.91$7.628,728 shs$36.34 million03/29/2024$7.65$7.65$7.82$7.624,083 shs$35.11 million03/28/2024$7.76$7.65-1.35%$7.82$7.624,083 shs$35.11 million03/27/2024$7.57$7.76+2.44%$7.88$7.635,153 shs$35.60 million03/26/2024$7.63$7.57-0.79%$7.98$7.579,789 shs$34.78 million03/25/2024$8.04$7.63-5.10%$8.17$7.0245,451 shs$35.02 million03/22/2024$7.58$8.04+6.07%$8.15$7.6323,404 shs$36.90 million03/21/2024$7.72$7.58-1.81%$7.84$7.513,660 shs$34.82 million03/20/2024$7.65$7.72+0.92%$7.85$7.5614,495 shs$35.44 million03/19/2024$7.70$7.65-0.65%$7.91$7.614,324 shs$35.11 million03/18/2024$7.74$7.70-0.52%$8.10$7.617,814 shs$35.34 million03/15/2024$7.64$7.74+1.31%$8.17$7.5312,678 shs$35.53 million03/14/2024$7.88$7.64-3.05%$7.90$7.4716,095 shs$35.07 million03/13/2024$7.84$7.88+0.51%$8.09$7.875,320 shs$36.17 million03/12/2024$8.20$7.84-4.43%$8.20$7.8113,283 shs$35.99 million03/11/2024$8.21$8.20-0.08%$8.20$8.011,110 shs$37.65 million03/08/2024$8.23$8.21-0.24%$8.43$8.005,354 shs$37.68 million03/07/2024$8.05$8.23+2.24%$8.29$7.808,322 shs$37.81 million03/06/2024$8.29$8.05-2.90%$8.52$8.055,162 shs$36.95 million03/05/2024$8.30$8.29-0.12%$8.89$8.203,551 shs$38.05 million03/04/2024$8.30$8.30$8.42$8.073,211 shs$38.10 million03/01/2024$8.27$8.16-1.33%$8.43$8.164,929 shs$37.45 million Related Companies: Safety Shot Stock Price Chart Colgate-Palmolive Stock Price Chart Estée Lauder Companies Stock Price Chart Haleon Stock Price Chart Kenvue Stock Price Chart e.l.f. Beauty Stock Price Chart Coty Stock Price Chart Natura &Co Stock Price Chart Inter Parfums Stock Price Chart Oddity Tech Stock Price Chart Receive UG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for United-Guardian and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UG) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding United-Guardian, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.