UG - UNITED GUARDIAN INC
6.5001
0.000 0.002%
Share volume: 3,745
Last Updated: 03-05-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.50
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3,745 | $3,745.00 |
| 03-04-2026 | $6.48 | $6.48 | $6.50 | $6.50 | $6.48 | $6.48 | $6.50 | $6.50 | 1,305 | $1,305.00 |
| 03-03-2026 | $6.38 | $6.38 | $6.60 | $6.60 | $6.38 | $6.38 | $6.59 | $6.59 | 1,186 | $1,186.00 |
| 03-02-2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.29 | $6.29 | $6.49 | $6.49 | 6,091 | $6,091.00 |
| 02-27-2026 | $6.60 | $6.60 | $6.77 | $6.77 | $6.53 | $6.53 | $6.72 | $6.72 | 3,154 | $3,154.00 |
| 02-26-2026 | $6.68 | $6.68 | $6.73 | $6.73 | $6.58 | $6.58 | $6.60 | $6.60 | 766 | $766.00 |
| 02-25-2026 | $6.60 | $6.60 | $6.72 | $6.72 | $6.50 | $6.50 | $6.72 | $6.72 | 11,442 | $11,442.00 |
| 02-24-2026 | $6.55 | $6.55 | $6.62 | $6.62 | $6.54 | $6.54 | $6.54 | $6.54 | 2,783 | $2,783.00 |
| 02-23-2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.50 | $6.50 | $6.54 | $6.54 | 5,179 | $5,179.00 |
| 02-20-2026 | $6.63 | $6.63 | $6.66 | $6.66 | $6.57 | $6.57 | $6.60 | $6.60 | 3,385 | $3,385.00 |