United-Guardian - 28 Year Stock Price History | UG

Historical daily share price chart and data for United-Guardian since 1992 adjusted for splits. The latest closing stock price for United-Guardian as of October 30, 2020 is 14.20.
  • The all-time high United-Guardian stock closing price was 34.43 on May 08, 2014.
  • The United-Guardian 52-week high stock price is 20.89, which is 47.1% above the current share price.
  • The United-Guardian 52-week low stock price is 10.65, which is 25% below the current share price.
  • The average United-Guardian stock price for the last 52 weeks is 16.07.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
United-Guardian Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 15.4096 20.3019 20.3019 11.7000 14.2000 -27.74%
2019 19.3766 18.8316 20.7300 18.0700 19.6500 7.14%
2018 18.0760 18.1500 19.9500 15.7500 18.3400 -0.86%
2017 16.2378 15.4500 20.6480 13.7500 18.5000 19.35%
2016 17.3316 20.3000 22.7800 13.6600 15.5000 -19.06%
2015 19.2780 19.4600 22.8100 18.0000 19.1500 -3.43%
2014 26.0431 27.9700 34.4300 19.0000 19.8299 -29.62%
2013 24.1666 20.0000 28.8000 18.8386 28.1770 43.25%
2012 18.1685 14.9900 23.6300 14.9100 19.6700 28.98%
2011 14.6625 14.3000 15.6300 12.9607 15.2500 8.93%
2010 12.5231 11.5000 15.3900 11.0300 14.0000 21.95%
2009 9.1243 9.0400 12.1000 5.8600 11.4800 24.78%
2008 10.3580 10.5000 12.7500 7.6000 9.2000 -11.62%
2007 10.4743 8.5499 14.6000 8.5000 10.4100 15.54%
2006 9.1899 8.9500 10.9000 7.5500 9.0100 1.35%
2005 8.1565 8.4000 11.3300 7.0100 8.8899 6.47%
2004 7.1363 7.8500 8.4100 5.6500 8.3500 6.91%
2003 6.5039 4.1200 8.7500 4.0000 7.8100 85.95%
2002 5.0879 5.2000 7.3500 3.2500 4.2000 -19.23%
2001 5.4229 4.5000 7.4500 4.5000 5.2000 26.06%
2000 4.4813 3.7500 5.7500 3.3750 4.1250 17.86%
1999 3.9113 4.2500 4.7500 2.7500 3.5000 -22.22%
1998 4.7757 4.1250 6.6250 3.5000 4.5000 5.88%
1997 3.6590 1.7500 6.1250 1.7500 4.2500 142.86%
1996 2.0651 1.6200 3.1250 1.5600 1.7500 8.02%
1995 1.9650 1.8100 2.4400 1.5000 1.6200 -10.50%
1994 3.3602 4.3800 5.5000 1.5000 1.8100 -56.80%
1993 5.1979 6.5000 7.0000 3.7500 4.1900 -32.96%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $0.063B $0.014B
UNITED GUARDIAN conducts research, product development, manufacturing and marketing of pharmaceuticals, cosmetics, health care products, medical devices, and proprietary industrial products. They also distributes a line of over 3,000 fine organic chemicals, research chemicals, test solutions, indicators, dyes and reagents.
Stock Name Country Market Cap PE Ratio
Abbott Laboratories (ABT) United States $188.420B 33.78
Medtronic (MDT) Ireland $137.903B 25.97
Stryker (SYK) United States $76.821B 29.79
Boston Scientific (BSX) United States $48.743B 28.63
Lonza Group Ag (LZAGY) Switzerland $45.359B 0.00
Baxter (BAX) United States $39.562B 0.00
Terumo (TRUMY) Japan $28.664B 36.64
Zimmer Biomet Holdings (ZBH) United States $27.614B 22.92
EssilorLuxottica Societe Anonyme (ESLOY) France $27.234B 0.00
ResMed (RMD) United States $26.179B 37.95
Sunny Optical Technology (SNPTF) China $17.923B 0.00
Bio-Rad Laboratories (BIO) United States $16.604B 75.10
Smith & Nephew SNATS (SNN) United Kingdom $15.609B 0.00
Insulet (PODD) United States $14.995B 634.47
DiaSorin S.p.A (DSRLF) Italy $12.616B 0.00
Shandong Weigao Medical Polymer (SHWGF) China $11.080B 0.00
Quidel (QDEL) United States $11.066B 58.62
GN STORE NORD (GNNDY) Denmark $9.996B 50.95
William Demant Holdings (WILYY) Denmark $8.193B 0.00
Canopy Growth (CGC) Canada $6.823B 0.00
Hill-Rom Holdings (HRC) United States $6.078B 15.08
Perrigo (PRGO) Ireland $5.811B 9.97
Haemonetics (HAE) United States $5.245B 34.95
Hutchison China MediTech (HCM) Hong Kong, SAR China $3.951B 0.00
Envista Holdings (NVST) United States $3.905B 26.63
Abcam (ABCZY) $3.872B 0.00
ICU Medical (ICUI) United States $3.833B 29.24
Neogen (NEOG) United States $3.625B 59.43
National Vision Holdings (EYE) United States $3.358B 521.88
TG Therapeutics (TGTX) United States $3.281B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $2.758B 0.00
Agios Pharmaceuticals (AGIO) United States $2.639B 0.00
NuVasive (NUVA) United States $2.445B 34.08
DFB Healthcare Acquisitions (AHCO) United States $2.357B 0.00
AtriCure (ATRC) United States $1.640B 0.00
Owens & Minor (OMI) United States $1.586B 35.54
Cardiovascular Systems (CSII) United States $1.440B 0.00
NanoString Technologies (NSTG) United States $1.399B 0.00
Aphria (APHA) Canada $1.278B 0.00
InMode (INMD) Israel $1.185B 29.90
MacroGenics (MGNX) United States $1.107B 0.00
OraSure Technologies (OSUR) United States $1.095B 0.00
Quanterix (QTRX) United States $1.093B 0.00
BioLife Solutions (BLFS) United States $0.931B 484.67
Cerus (CERS) United States $0.922B 0.00
Meridian Bioscience (VIVO) United States $0.847B 19.56
PetIQ (PETQ) United States $0.814B 23.36
Lantheus Holdings (LNTH) United States $0.752B 10.43
Vapotherm (VAPO) United States $0.751B 0.00
Phibro Animal Health (PAHC) United States $0.695B 15.90
LeMaitre Vascular (LMAT) United States $0.669B 40.80
Eagle Pharmaceuticals (EGRX) United States $0.613B 86.60
Omeros (OMER) United States $0.570B 0.00
Surmodics (SRDX) United States $0.518B 56.87
Varex Imaging (VREX) United States $0.505B 21.90
Zynex (ZYXI) United States $0.459B 42.65
Aurora Cannabis (ACB) Canada $0.442B 0.00
HEXO (HEXO) $0.351B 0.00
Cytosorbents (CTSO) United States $0.350B 0.00
Surface Oncology (SURF) United States $0.344B 0.00
Viemed Healthcare (VMD) United States $0.317B 11.26
Utah Medical Products (UTMD) United States $0.297B 27.08
InfuSystems Holdings (INFU) United States $0.261B 49.77
SEMPERIT AG HLD (SEIGY) Austria $0.257B 0.00
Neptune Wellness Solutions (NEPT) Canada $0.232B 0.00
Organigram Holdings (OGI) Canada $0.231B 0.00
Bovie Medical (APYX) United States $0.198B 0.00
Wound Management Technologies (SMTI) United States $0.183B 0.00
Exagen (XGN) United States $0.182B 0.00
Chimerix (CMRX) United States $0.168B 0.00
Female Health (VERU) United States $0.165B 0.00
Fonar (FONR) United States $0.125B 16.59
Liberty Health Sciences (LHSIF) United States $0.114B 0.00
Evolus (EOLS) United States $0.104B 0.00
Chembio Diagnostics (CEMI) United States $0.096B 0.00
Capricor Therapeutics (CAPR) United States $0.080B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.072B 0.00
Trinity Biotech (TRIB) Ireland $0.065B 12.32
Brainsway (BWAY) Israel $0.060B 0.00
Rockwell Medical (RMTI) United States $0.059B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.059B 0.00
Nephros (NEPH) United States $0.057B 0.00
ImmuCell (ICCC) United States $0.038B 0.00
MTech Acquisition (KERN) United States $0.035B 0.00
Conatus Pharmaceuticals (HSTO) United States $0.022B 0.00
FSD PHARMA INC (HUGE) Canada $0.021B 0.00
NF Energy Saving (BIMI) China $0.019B 0.00
Akers Biosciences Inc (AKER) United States $0.018B 0.00
Myomo (MYO) United States $0.017B 0.00
GUARDION HEALTH (GHSI) United States $0.016B 0.00
NeuroMetrix (NURO) United States $0.006B 0.00
Senestech (SNES) United States $0.005B 0.00