UG - United-Guardian, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201817.850018.250317.850018.250318.25031,256
Apr 23, 201817.750017.900017.720017.850017.85002,400
Apr 20, 201818.100018.100017.480017.650017.65001,400
Apr 19, 201818.500018.500018.500018.500018.5000700
Apr 18, 201818.010018.360017.260018.350018.35009,900
Apr 17, 201818.150018.250018.150018.250018.25001,300
Apr 16, 201818.200018.200018.150018.200018.20001,100
Apr 13, 201818.250018.350018.050018.200018.20002,100
Apr 12, 201818.250018.250018.250018.250018.2500500
Apr 11, 201818.550018.550018.190018.190018.1900500
Apr 10, 201818.900018.900018.450018.450018.45002,300
Apr 09, 201817.250018.890017.250018.500018.50005,900
Apr 06, 201817.250017.270017.200017.270017.27001,800
Apr 05, 201817.750017.850017.280017.450017.45001,900
Apr 04, 201818.000018.000017.750017.750017.7500700
Apr 03, 201818.000018.000017.700017.700017.70001,100
Apr 02, 201817.600017.780017.600017.650017.65001,300
Mar 29, 201817.900018.000017.780017.780017.78001,500
Mar 28, 201817.650018.500017.600017.600017.60004,600
Mar 27, 201818.050018.150017.850017.850017.8500700
Mar 26, 201817.800018.000017.500017.500017.50004,300
Mar 23, 201818.650018.650018.000018.000018.0000500
Mar 22, 201817.900018.950017.500018.950018.95002,600
Mar 21, 201818.050018.050017.670017.670017.6700900
Mar 20, 201818.100018.950018.050018.050018.0500900
Mar 19, 201818.000018.300018.000018.300018.3000800
Mar 16, 201817.600018.150017.600018.000018.00001,900
Mar 15, 201817.550018.150017.550018.000018.00001,500
Mar 14, 201818.000018.400017.500017.500017.50002,300
Mar 13, 201817.900017.950017.750017.750017.7500400
Mar 12, 201817.900018.000017.900018.000018.0000500
Mar 09, 201817.650017.700017.600017.630017.63001,800
Dec 08, 20170.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.