United-Guardian Stock Price History
NASDAQ: UGConsumer DiscretionaryPackage Goods/CosmeticsUSD
7.00-0.1056 (-1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UG price history at a glance
The price history for United-Guardian (UG) on this page begins on March 17, 1980, when the stock closed at $6.85; it most recently closed at $7.00 on October 5, 2026. The highest price in this record is $35.25, reached on May 5, 2014; the latest close is 80.1% below that peak. Across the 45 complete calendar years in the table, UG finished higher in 26 and lower in 19. Its best year was 1997 (+135.7%) and its worst was 1994 (-56.7%).
Over roughly 47 years the share price changed +2.1%, a 0.0% compound annual price return (excluding dividends). In the last 12 months alone, UG has lost 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $35.25
- Date of high
- May 5, 2014
- Low since 1980
- $1.44
- Date of low
- Dec 19, 1994
- 52-week high
- $8.45
- 52-week low
- $5.58
- Last close
- $7.00
UG returns
1 week
-1.82%
1 month
-1.13%
3 months
-2.37%
6 months
+6.87%
Year to date
+13.64%
1 year
-5.91%
3 years
+6.06%
5 years
-51.01%
UG price return, excluding dividends.
UG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.00 | +14.19% |
| 2025 | 6.13 | -38.21% |
| 2024 | 9.92 | +37.78% |
| 2023 | 7.20 | -31.03% |
| 2022 | 10.44 | -36.53% |
| 2021 | 16.45 | +14.39% |
| 2020 | 14.38 | -27.92% |
| 2019 | 19.95 | +3.64% |
| 2018 | 19.25 | +4.05% |
| 2017 | 18.50 | +19.35% |
| 2016 | 15.50 | -19.06% |
| 2015 | 19.15 | -1.59% |
| 2014 | 19.46 | -29.95% |
| 2013 | 27.78 | +35.91% |
| 2012 | 20.44 | +34.03% |
| 2011 | 15.25 | +8.93% |
| 2010 | 14.00 | +21.95% |
| 2009 | 11.48 | +26.99% |
| 2008 | 9.04 | -17.06% |
| 2007 | 10.90 | +20.98% |
| 2006 | 9.01 | +1.35% |
| 2005 | 8.89 | +6.47% |
| 2004 | 8.35 | +6.37% |
| 2003 | 7.85 | +93.83% |
| 2002 | 4.05 | -20.59% |
| 2001 | 5.10 | +23.64% |
| 2000 | 4.13 | +17.86% |
| 1999 | 3.50 | -22.22% |
| 1998 | 4.50 | +9.09% |
| 1997 | 4.13 | +135.71% |
| 1996 | 1.75 | +7.69% |
| 1995 | 1.63 | -10.34% |
| 1994 | 1.81 | -56.72% |
| 1993 | 4.19 | -33.00% |
| 1992 | 6.25 | -18.03% |
| 1991 | 7.63 | +48.78% |
| 1990 | 5.13 | -26.79% |
| 1989 | 7.00 | +36.59% |
| 1988 | 5.13 | -22.64% |
| 1987 | 6.63 | +39.47% |
| 1986 | 4.75 | -46.48% |
| 1985 | 8.88 | -25.02% |
| 1984 | 11.84 | +82.29% |
| 1983 | 6.49 | +1.41% |
| 1982 | 6.40 | +77.50% |
| 1981 | 3.61 | -44.44% |
| 1980* | 6.49 | -5.26% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
UG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.05 | 7.11 | 6.97 | 7.00 | -1.49% | |
| 7.15 | 7.15 | 7.07 | 7.11 | -0.20% | |
| 7.20 | 7.36 | 7.01 | 7.12 | -0.84% | |
| 7.05 | 7.18 | 7.05 | 7.18 | +2.57% | |
| 7.08 | 7.25 | 7.00 | 7.00 | -1.82% | |
| 7.12 | 7.18 | 7.07 | 7.13 | +0.42% | |
| 7.07 | 7.24 | 7.05 | 7.10 | -0.84% | |
| 7.05 | 7.24 | 7.05 | 7.16 | -0.83% | |
| 7.05 | 7.22 | 7.00 | 7.22 | +1.69% | |
| 7.10 | 7.30 | 7.06 | 7.10 | +0.28% | |
| 7.13 | 7.20 | 7.08 | 7.08 | -2.34% | |
| 7.23 | 7.26 | 7.10 | 7.25 | +1.83% | |
| 7.14 | 7.33 | 7.10 | 7.12 | -1.79% | |
| 7.25 | 7.42 | 7.16 | 7.25 | +1.12% | |
| 7.15 | 7.45 | 7.15 | 7.17 | -0.55% | |
| 7.32 | 7.36 | 7.14 | 7.21 | -0.28% | |
| 7.22 | 7.23 | 7.10 | 7.23 | +1.40% | |
| 7.14 | 7.18 | 7.04 | 7.13 | -0.14% | |
| 7.16 | 7.20 | 7.08 | 7.14 | -0.28% | |
| 7.15 | 7.20 | 7.15 | 7.16 | -0.14% | |
| 7.18 | 7.18 | 7.02 | 7.17 | -0.28% | |
| 7.52 | 7.52 | 7.06 | 7.19 | +1.55% | |
| 7.16 | 7.20 | 7.07 | 7.08 | -0.56% | |
| 7.14 | 7.20 | 7.03 | 7.12 | -0.28% | |
| 7.07 | 7.20 | 7.00 | 7.14 | +0.99% | |
| 7.10 | 7.20 | 7.02 | 7.07 | 0.00% | |
| 7.06 | 7.30 | 7.06 | 7.07 | -0.84% | |
| 7.34 | 7.36 | 7.05 | 7.13 | -1.52% | |
| 7.15 | 7.48 | 7.15 | 7.24 | +1.26% | |
| 7.25 | 7.40 | 7.12 | 7.15 | -0.69% | |
| 7.19 | 7.37 | 7.19 | 7.20 | +0.14% | |
| 7.25 | 7.49 | 7.18 | 7.19 | -1.10% | |
| 7.19 | 7.62 | 7.10 | 7.27 | +1.82% | |
| 7.15 | 7.30 | 7.05 | 7.14 | -0.14% | |
| 7.10 | 7.21 | 7.01 | 7.15 | +0.28% | |
| 7.10 | 7.50 | 7.06 | 7.13 | +1.13% | |
| 7.11 | 7.22 | 7.03 | 7.05 | -0.28% | |
| 7.15 | 7.15 | 7.05 | 7.07 | -1.12% | |
| 7.25 | 7.29 | 7.13 | 7.15 | 0.00% | |
| 7.20 | 7.28 | 7.15 | 7.15 | -0.28% | |
| 7.33 | 7.68 | 7.15 | 7.17 | -1.10% | |
| 7.15 | 7.32 | 7.11 | 7.25 | +1.40% | |
| 7.11 | 7.23 | 7.11 | 7.15 | -1.79% | |
| 7.40 | 7.53 | 7.11 | 7.28 | -0.14% | |
| 7.13 | 7.91 | 7.11 | 7.29 | +0.69% | |
| 7.26 | 7.31 | 7.12 | 7.24 | +0.42% | |
| 7.20 | 7.30 | 7.01 | 7.21 | +1.55% | |
| 7.14 | 7.38 | 7.01 | 7.10 | -0.28% | |
| 7.16 | 7.38 | 7.10 | 7.12 | +0.99% | |
| 7.12 | 7.35 | 7.05 | 7.05 | -2.35% | |
| 7.02 | 7.27 | 7.01 | 7.22 | +1.26% | |
| 7.33 | 7.39 | 6.91 | 7.13 | -2.73% | |
| 8.03 | 8.03 | 7.25 | 7.33 | -10.61% | |
| 8.00 | 8.45 | 7.91 | 8.20 | +7.61% | |
| 7.72 | 8.04 | 7.54 | 7.62 | -1.80% | |
| 8.01 | 8.15 | 7.76 | 7.76 | -2.39% | |
| 7.90 | 8.00 | 7.78 | 7.95 | +0.63% | |
| 7.70 | 7.90 | 7.70 | 7.90 | +2.60% | |
| 7.65 | 8.00 | 7.63 | 7.70 | +1.99% | |
| 7.50 | 7.59 | 7.50 | 7.55 | +0.67% | |
| 7.34 | 7.50 | 7.33 | 7.50 | +3.45% | |
| 7.25 | 7.38 | 7.24 | 7.25 | +0.55% | |
| 7.25 | 7.31 | 7.21 | 7.21 | -0.55% | |
| 7.29 | 7.34 | 7.18 | 7.25 | +1.12% | |
| 7.29 | 7.29 | 7.11 | 7.17 | -0.83% | |
| 7.21 | 7.23 | 7.20 | 7.23 | +0.70% | |
| 7.26 | 7.26 | 7.18 | 7.18 | -1.78% | |
| 7.23 | 7.33 | 7.16 | 7.31 | +0.27% | |
| 7.26 | 7.29 | 7.02 | 7.29 | +0.41% | |
| 7.12 | 7.26 | 7.12 | 7.26 | +2.83% | |
| 7.14 | 7.14 | 6.96 | 7.06 | -1.12% | |
| 7.17 | 7.17 | 7.09 | 7.14 | 0.00% | |
| 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | |
| 7.10 | 7.17 | 7.03 | 7.16 | +0.42% | |
| 7.20 | 7.20 | 7.00 | 7.13 | -0.83% | |
| 7.35 | 7.41 | 7.11 | 7.19 | -0.14% | |
| 6.98 | 7.20 | 6.94 | 7.20 | +2.86% | |
| 6.94 | 7.18 | 6.94 | 7.00 | -0.57% | |
| 7.07 | 7.14 | 6.95 | 7.04 | +0.28% | |
| 7.05 | 7.05 | 6.99 | 7.02 | +0.29% | |
| 7.09 | 7.09 | 6.88 | 7.00 | -0.28% | |
| 7.08 | 7.08 | 6.94 | 7.02 | +0.14% | |
| 7.00 | 7.02 | 7.00 | 7.01 | -0.14% | |
| 6.90 | 7.02 | 6.88 | 7.02 | +1.74% | |
| 6.96 | 7.12 | 6.90 | 6.90 | -0.86% | |
| 6.91 | 7.06 | 6.91 | 6.96 | +1.02% | |
| 7.01 | 7.01 | 6.86 | 6.89 | -1.71% | |
| 7.17 | 7.49 | 6.90 | 7.01 | +0.14% | |
| 6.93 | 7.16 | 6.93 | 7.00 | +0.14% | |
| 6.98 | 7.00 | 6.95 | 6.99 | 0.00% | |
| 7.00 | 7.01 | 6.87 | 6.99 | 0.00% | |
| 6.97 | 7.02 | 6.90 | 6.99 | +0.87% | |
| 7.05 | 7.05 | 6.86 | 6.93 | -1.28% | |
| 7.05 | 7.06 | 7.02 | 7.02 | 0.00% | |
| 7.00 | 7.25 | 7.00 | 7.02 | -1.13% | |
| 7.12 | 7.35 | 7.10 | 7.10 | -0.98% | |
| 7.10 | 7.37 | 7.00 | 7.17 | +1.13% | |
| 7.07 | 7.26 | 7.00 | 7.09 | +0.71% | |
| 7.10 | 7.20 | 6.95 | 7.04 | -0.85% | |
| 6.97 | 7.24 | 6.97 | 7.10 | +1.28% | |
| 7.07 | 7.08 | 6.96 | 7.01 | -2.09% | |
| 7.15 | 7.16 | 7.05 | 7.16 | -0.14% | |
| 6.93 | 7.30 | 6.93 | 7.17 | +2.58% | |
| 7.00 | 7.04 | 6.92 | 6.99 | +0.14% | |
| 7.25 | 7.28 | 6.98 | 6.98 | -0.29% | |
| 7.10 | 7.10 | 6.90 | 7.00 | +1.89% | |
| 7.11 | 7.11 | 6.75 | 6.87 | -1.86% | |
| 7.18 | 7.37 | 7.00 | 7.00 | +4.32% | |
| 7.17 | 7.49 | 6.71 | 6.71 | -4.82% | |
| 7.25 | 7.43 | 7.05 | 7.05 | -5.11% | |
| 7.45 | 7.45 | 7.43 | 7.43 | +1.78% | |
| 6.99 | 7.49 | 6.90 | 7.30 | +2.38% | |
| 7.17 | 7.22 | 7.01 | 7.13 | +1.28% | |
| 7.04 | 7.04 | 7.04 | 7.04 | 0.00% | |
| 6.95 | 7.04 | 6.95 | 7.04 | +1.00% | |
| 7.21 | 7.21 | 6.91 | 6.97 | -3.33% | |
| 6.85 | 7.34 | 6.70 | 7.21 | +6.03% | |
| 6.80 | 6.92 | 6.76 | 6.80 | +0.74% | |
| 6.74 | 6.84 | 6.72 | 6.75 | +1.35% | |
| 6.66 | 6.66 | 6.66 | 6.66 | +0.15% | |
| 6.75 | 6.89 | 6.62 | 6.65 | -3.48% | |
| 6.70 | 6.89 | 6.70 | 6.89 | +3.61% | |
| 6.74 | 6.74 | 6.65 | 6.65 | -1.34% | |
| 6.74 | 6.74 | 6.74 | 6.74 | +3.06% | |
| 6.60 | 6.60 | 6.54 | 6.54 | -0.76% | |
| 6.61 | 6.61 | 6.51 | 6.59 | +0.61% | |
| 6.61 | 6.61 | 6.55 | 6.55 | -0.91% | |
| 6.81 | 6.81 | 6.61 | 6.61 | 0.00% | |
| 6.78 | 6.80 | 6.61 | 6.61 | -1.05% | |
| 6.62 | 6.68 | 6.62 | 6.68 | +0.75% | |
| 6.70 | 6.70 | 6.60 | 6.63 | +1.84% | |
| 6.60 | 6.60 | 6.50 | 6.51 | -2.84% | |
| 6.67 | 6.70 | 6.46 | 6.70 | 0.00% | |
| 6.71 | 6.85 | 6.50 | 6.70 | +0.90% | |
| 6.80 | 6.87 | 6.50 | 6.64 | +1.22% | |
| 6.39 | 6.80 | 6.39 | 6.56 | +4.96% | |
| 6.37 | 6.37 | 6.25 | 6.25 | +0.64% | |
| 6.25 | 6.43 | 6.18 | 6.21 | -0.16% | |
| 6.25 | 6.25 | 6.22 | 6.22 | -0.80% | |
| 6.09 | 6.27 | 6.09 | 6.27 | +0.16% | |
| 6.31 | 6.48 | 6.26 | 6.26 | -0.63% | |
| 6.33 | 6.37 | 6.30 | 6.30 | -2.02% | |
| 6.40 | 6.48 | 6.40 | 6.43 | -0.77% | |
| 6.54 | 6.62 | 6.43 | 6.48 | -0.92% | |
| 6.68 | 6.68 | 6.51 | 6.54 | -2.10% | |
| 6.50 | 6.68 | 6.50 | 6.68 | +1.98% | |
| 6.55 | 6.56 | 6.55 | 6.55 | -0.91% | |
| 6.56 | 6.75 | 6.56 | 6.61 | +0.61% | |
| 6.46 | 6.82 | 6.45 | 6.57 | +2.50% | |
| 6.48 | 6.49 | 6.33 | 6.41 | +1.58% | |
| 6.30 | 6.32 | 6.30 | 6.31 | -2.92% | |
| 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | |
| 6.48 | 6.50 | 6.48 | 6.50 | -1.37% | |
| 6.38 | 6.60 | 6.38 | 6.59 | +1.54% | |
| 6.72 | 6.72 | 6.29 | 6.49 | -3.42% | |
| 6.60 | 6.77 | 6.53 | 6.72 | +1.82% | |
| 6.68 | 6.73 | 6.58 | 6.60 | -1.79% | |
| 6.60 | 6.72 | 6.50 | 6.72 | +2.75% | |
| 6.55 | 6.62 | 6.54 | 6.54 | 0.00% | |
| 6.66 | 6.66 | 6.50 | 6.54 | -0.91% | |
| 6.63 | 6.66 | 6.57 | 6.60 | +0.46% | |
| 6.51 | 6.67 | 6.50 | 6.57 | +0.61% | |
| 6.59 | 6.59 | 6.53 | 6.53 | +0.31% | |
| 6.60 | 6.60 | 6.51 | 6.51 | -1.36% | |
| 6.61 | 6.68 | 6.51 | 6.60 | +0.15% | |
| 6.61 | 6.68 | 6.52 | 6.59 | -0.45% | |
| 6.73 | 6.81 | 6.40 | 6.62 | -1.05% | |
| 6.76 | 6.94 | 6.67 | 6.69 | -4.56% | |
| 6.94 | 7.25 | 6.77 | 7.01 | -1.96% | |
| 7.19 | 7.41 | 7.03 | 7.15 | 0.00% | |
| 7.34 | 7.38 | 7.15 | 7.15 | -1.79% | |
| 7.40 | 7.64 | 7.18 | 7.28 | -0.41% | |
| 7.40 | 7.40 | 7.30 | 7.31 | -4.82% | |
| 7.31 | 7.70 | 7.31 | 7.68 | +6.52% | |
| 7.17 | 7.35 | 7.15 | 7.21 | -0.41% | |
| 6.76 | 7.25 | 6.70 | 7.24 | +9.04% | |
| 6.64 | 6.64 | 6.25 | 6.64 | +0.15% | |
| 6.45 | 6.63 | 6.45 | 6.63 | +2.47% | |
| 6.57 | 6.63 | 6.44 | 6.47 | -0.46% | |
| 6.59 | 6.59 | 6.50 | 6.50 | -1.07% | |
| 6.61 | 6.66 | 6.49 | 6.57 | +0.61% | |
| 6.50 | 6.61 | 6.47 | 6.53 | +1.71% | |
| 6.62 | 6.70 | 6.41 | 6.42 | -4.75% | |
| 6.44 | 6.74 | 6.39 | 6.74 | +5.48% | |
| 6.34 | 6.39 | 6.25 | 6.39 | +0.79% | |
| 6.21 | 6.34 | 6.21 | 6.34 | +1.28% | |
| 6.26 | 6.26 | 6.21 | 6.26 | +0.64% | |
| 6.24 | 6.26 | 6.16 | 6.22 | -0.48% | |
| 6.25 | 6.35 | 6.19 | 6.25 | +0.32% | |
| 6.18 | 6.26 | 6.18 | 6.23 | -0.32% | |
| 6.16 | 6.25 | 6.14 | 6.25 | +0.81% | |
| 6.17 | 6.23 | 6.14 | 6.20 | +0.16% | |
| 6.15 | 6.19 | 6.14 | 6.19 | +0.98% | |
| 6.21 | 6.21 | 6.11 | 6.13 | -0.49% | |
| 6.15 | 6.16 | 6.10 | 6.16 | +0.16% | |
| 6.11 | 6.18 | 6.08 | 6.15 | +0.82% | |
| 6.20 | 6.20 | 6.10 | 6.10 | -1.61% | |
| 6.22 | 6.25 | 6.10 | 6.20 | +1.31% | |
| 6.11 | 6.15 | 6.08 | 6.12 | 0.00% | |
| 6.13 | 6.25 | 6.09 | 6.12 | 0.00% | |
| 6.10 | 6.13 | 6.08 | 6.12 | +0.49% | |
| 6.13 | 6.13 | 6.09 | 6.09 | +0.50% | |
| 6.06 | 6.13 | 6.06 | 6.06 | +0.33% | |
| 6.00 | 6.05 | 5.99 | 6.04 | -0.66% | |
| 5.99 | 6.08 | 5.95 | 6.08 | +1.16% | |
| 6.03 | 6.06 | 5.98 | 6.01 | -0.33% | |
| 5.99 | 6.05 | 5.97 | 6.03 | +0.50% | |
| 5.98 | 6.07 | 5.91 | 6.00 | -0.33% | |
| 5.99 | 6.10 | 5.90 | 6.02 | +0.50% | |
| 5.87 | 6.01 | 5.87 | 5.99 | +1.70% | |
| 6.06 | 6.07 | 5.89 | 5.89 | -2.16% | |
| 5.90 | 6.09 | 5.90 | 6.02 | +1.35% | |
| 5.90 | 5.99 | 5.85 | 5.94 | +2.59% | |
| 5.75 | 5.90 | 5.72 | 5.79 | +0.35% | |
| 5.92 | 5.92 | 5.75 | 5.77 | -1.87% | |
| 5.85 | 5.92 | 5.75 | 5.88 | +1.55% | |
| 5.73 | 5.81 | 5.73 | 5.79 | +1.94% | |
| 5.73 | 5.94 | 5.68 | 5.68 | -0.18% | |
| 5.58 | 5.74 | 5.58 | 5.69 | +1.25% | |
| 5.75 | 5.85 | 5.62 | 5.62 | -2.26% | |
| 5.80 | 5.95 | 5.75 | 5.75 | -0.86% | |
| 5.96 | 6.14 | 5.75 | 5.80 | -3.49% | |
| 6.00 | 6.10 | 5.97 | 6.01 | -0.50% | |
| 6.06 | 6.09 | 6.04 | 6.04 | -0.98% | |
| 6.19 | 6.30 | 6.10 | 6.10 | -0.81% | |
| 6.19 | 6.19 | 6.15 | 6.15 | -0.32% | |
| 6.11 | 6.27 | 6.11 | 6.17 | +0.49% | |
| 6.31 | 6.44 | 6.05 | 6.14 | -3.31% | |
| 6.60 | 6.60 | 6.30 | 6.35 | +0.79% | |
| 6.35 | 6.55 | 6.30 | 6.30 | -0.79% | |
| 6.52 | 6.55 | 6.35 | 6.35 | -3.20% | |
| 6.87 | 7.04 | 6.50 | 6.56 | -6.29% | |
| 7.07 | 7.07 | 6.98 | 7.00 | -0.99% | |
| 7.07 | 7.07 | 7.00 | 7.07 | -0.14% | |
| 7.10 | 7.20 | 6.95 | 7.08 | -1.26% | |
| 7.25 | 7.25 | 7.17 | 7.17 | -1.78% | |
| 7.36 | 7.36 | 7.30 | 7.30 | -2.28% | |
| 7.34 | 7.49 | 7.34 | 7.47 | +3.03% | |
| 7.25 | 7.43 | 7.25 | 7.25 | 0.00% | |
| 7.27 | 7.42 | 7.25 | 7.25 | -1.49% | |
| 7.52 | 7.52 | 7.30 | 7.36 | -4.17% | |
| 7.47 | 7.68 | 7.40 | 7.68 | +3.09% | |
| 7.48 | 7.68 | 7.43 | 7.45 | -2.10% | |
| 7.50 | 7.61 | 7.50 | 7.61 | +0.79% | |
| 7.62 | 7.62 | 7.52 | 7.55 | 0.00% | |
| 7.62 | 7.62 | 7.55 | 7.55 | -1.56% | |
| 7.36 | 7.70 | 7.36 | 7.67 | +4.35% | |
| 7.53 | 7.55 | 7.25 | 7.35 | -2.00% | |
| 7.50 | 7.60 | 7.50 | 7.50 | 0.00% | |
| 7.43 | 7.55 | 7.43 | 7.50 | +0.81% | |
| 7.55 | 7.55 | 7.42 | 7.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UG chart for longer ranges.