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 August 06, 2020 is 14.90.
  • 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 40.2% above the current share price.
  • The United-Guardian 52-week low stock price is 10.65, which is 28.5% below the current share price.
  • The average United-Guardian stock price for the last 52 weeks is 16.96.
United-Guardian Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 15.5174 20.3019 20.3019 11.7000 14.9000 -24.17%
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 6.5036 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 4.7747 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 $0.070B $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 $180.670B 33.93
Medtronic (MDT) Ireland $130.133B 21.14
Stryker (SYK) United States $70.453B 27.32
Boston Scientific (BSX) United States $52.797B 31.18
Lonza Group Ag (LZAGY) Switzerland $46.625B 0.00
Baxter (BAX) United States $40.731B 24.91
Terumo (TRUMY) Japan $29.507B 37.72
ResMed (RMD) United States $29.362B 42.64
EssilorLuxottica Societe Anonyme (ESLOY) France $28.435B 0.00
Zimmer Biomet Holdings (ZBH) United States $27.582B 22.96
Sunny Optical Technology (SNPTF) China $20.566B 0.00
Smith & Nephew SNATS (SNN) United Kingdom $17.909B 0.00
Bio-Rad Laboratories (BIO) United States $15.633B 70.78
Insulet (PODD) United States $13.583B 1345.75
Quidel (QDEL) United States $12.667B 67.10
Shandong Weigao Medical Polymer (SHWGF) China $11.849B 0.00
DiaSorin S.p.A (DSRLF) Italy $11.312B 0.00
GN STORE NORD (GNNDY) Denmark $8.157B 41.58
William Demant Holdings (WILYY) Denmark $7.457B 0.00
Canopy Growth (CGC) Canada $7.124B 0.00
Perrigo (PRGO) Ireland $7.086B 12.17
Hill-Rom Holdings (HRC) United States $6.344B 15.74
Neogen (NEOG) United States $4.261B 71.19
Hutchison China MediTech (HCM) Hong Kong, SAR China $4.215B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $4.189B 0.00
Haemonetics (HAE) United States $3.859B 25.71
ICU Medical (ICUI) United States $3.850B 28.08
Envista Holdings (NVST) United States $3.668B 25.01
Abcam (ABCZY) $3.384B 0.00
Agios Pharmaceuticals (AGIO) United States $2.992B 0.00
National Vision Holdings (EYE) United States $2.723B 47.11
NuVasive (NUVA) United States $2.623B 36.55
TG Therapeutics (TGTX) United States $2.288B 0.00
AtriCure (ATRC) United States $1.912B 0.00
DFB Healthcare Acquisitions (AHCO) United States $1.878B 172.92
MacroGenics (MGNX) United States $1.468B 0.00
NanoString Technologies (NSTG) United States $1.409B 0.00
Aphria (APHA) Canada $1.385B 0.00
Aurora Cannabis (ACB) Canada $1.236B 0.00
OraSure Technologies (OSUR) United States $1.215B 0.00
Cerus (CERS) United States $1.194B 0.00
Meridian Bioscience (VIVO) United States $1.131B 42.60
Cardiovascular Systems (CSII) United States $1.084B 0.00
PetIQ (PETQ) United States $1.052B 30.39
InMode (INMD) Israel $1.034B 26.07
Quanterix (QTRX) United States $0.992B 0.00
Phibro Animal Health (PAHC) United States $0.965B 19.24
Owens & Minor (OMI) United States $0.898B 20.36
Vapotherm (VAPO) United States $0.837B 0.00
Omeros (OMER) United States $0.753B 0.00
BioLife Solutions (BLFS) United States $0.669B 190.46
Eagle Pharmaceuticals (EGRX) United States $0.668B 47.88
Surmodics (SRDX) United States $0.660B 72.36
VAREX IMAGING (VREX) United States $0.649B 16.13
Zynex (ZYXI) United States $0.629B 54.91
LeMaitre Vascular (LMAT) United States $0.591B 36.17
Lantheus Holdings (LNTH) United States $0.501B 11.67
Cytosorbents (CTSO) United States $0.417B 0.00
Viemed Healthcare (VMD) United States $0.409B 14.61
HEXO (HEXO) $0.326B 0.00
Neptune Wellness Solutions (NEPT) Canada $0.325B 0.00
Utah Medical Products (UTMD) United States $0.294B 25.24
InfuSystems Holdings (INFU) United States $0.254B 140.56
Organigram Holdings (OGI) Canada $0.230B 0.00
Female Health (VERU) United States $0.217B 0.00
Chimerix (CMRX) United States $0.211B 0.00
Exagen (XGN) United States $0.176B 0.00
Bovie Medical (APYX) United States $0.171B 0.00
Surface Oncology (SURF) United States $0.169B 0.00
Fonar (FONR) United States $0.161B 14.29
Wound Management Technologies (SMTI) United States $0.161B 0.00
Liberty Health Sciences (LHSIF) Canada $0.128B 0.00
Rockwell Medical (RMTI) United States $0.124B 0.00
Chembio Diagnostics (CEMI) United States $0.120B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.119B 0.00
Capricor Therapeutics (CAPR) United States $0.117B 0.00
Evolus (EOLS) United States $0.112B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.093B 0.00
MTech Acquisition (KERN) United States $0.088B 0.00
Nephros (NEPH) United States $0.074B 0.00
Brainsway (BWAY) Israel $0.066B 0.00
Trinity Biotech (TRIB) Ireland $0.062B 0.00
ImmuCell (ICCC) United States $0.041B 0.00
GUARDION HEALTH (GHSI) United States $0.035B 0.00
Akers Biosciences Inc (AKER) United States $0.032B 0.00
FSD PHARMA INC (HUGE) Canada $0.027B 0.00
NF Energy Saving (BIMI) China $0.024B 0.00
Myomo (MYO) United States $0.011B 0.00
Conatus Pharmaceuticals (HSTO) United States $0.009B 0.00
Senestech (SNES) United States $0.007B 0.00
NeuroMetrix (NURO) United States $0.004B 0.00