United-Guardian - 27 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 November 13, 2019 is 19.45.
  • 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 20.81, which is 7% above the current share price.
  • The United-Guardian 52-week low stock price is 16.54, which is 15% below the current share price.
  • The average United-Guardian stock price for the last 52 weeks is 19.13.
United-Guardian Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 19.3416 18.8316 20.7300 18.0700 19.4500 6.05%
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 $0.088B $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 $149.152B 27.21
Medtronic (MDT) Ireland $145.746B 20.46
Stryker (SYK) United States $74.888B 25.18
Boston Scientific (BSX) United States $57.453B 27.12
Baxter (BAX) United States $40.896B 24.80
EssilorLuxottica Societe Anonyme (ESLOY) France $32.537B 0.00
Zimmer Biomet Holdings (ZBH) United States $29.730B 18.65
Terumo (TRUMY) Japan $26.750B 33.38
Coloplast (CLPBY) Denmark $25.121B 40.10
Lonza Group Ag (LZAGY) Switzerland $24.554B 0.00
ResMed (RMD) United States $20.727B 38.24
Smith & Nephew SNATS (SNN) United Kingdom $18.483B 0.00
Sunny Optical Technology (SNPTF) China $18.021B 0.00
Insulet (PODD) United States $10.961B 521.47
Bio-Rad Laboratories (BIO) United States $10.558B 50.68
Hill-Rom Holdings (HRC) United States $6.990B 20.59
Canopy Growth (CGC) Canada $6.705B 0.00
William Demant Holdings (WILYY) Denmark $6.665B 0.00
Perrigo (PRGO) Ireland $6.573B 12.26
DiaSorin S.p.A (DSRLF) Italy $6.420B 0.00
Haemonetics (HAE) United States $6.116B 41.33
Shandong Weigao Medical Polymer (SHWGF) China $5.382B 0.00
GN STORE NORD (GNNDY) Denmark $5.276B 27.26
NuVasive (NUVA) United States $3.780B 29.76
ICU Medical (ICUI) United States $3.692B 24.08
Aurora Cannabis (ACB) Canada $3.673B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $3.379B 0.00
Neogen (NEOG) United States $3.366B 56.32
Hutchison China MediTech (HCM) Hong Kong, SAR China $2.995B 0.00
Quidel (QDEL) United States $2.491B 23.64
National Vision Holdings (EYE) United States $2.138B 48.26
Agios Pharmaceuticals (AGIO) United States $2.001B 0.00
Cardiovascular Systems (CSII) United States $1.547B 0.00
InMode (INMD) Israel $1.405B 0.00
VAREX IMAGING (VREX) United States $1.255B 25.13
Aphria (APHA) $1.195B 0.00
AtriCure (ATRC) United States $1.111B 0.00
Phibro Animal Health (PAHC) United States $0.921B 17.24
NanoString Technologies (NSTG) United States $0.824B 0.00
Lantheus Holdings (LNTH) United States $0.824B 20.58
Eagle Pharmaceuticals (EGRX) United States $0.797B 30.55
TG Therapeutics (TGTX) United States $0.718B 0.00
LeMaitre Vascular (LMAT) United States $0.683B 38.39
Omeros (OMER) United States $0.675B 0.00
PetIQ (PETQ) United States $0.632B 15.45
Quanterix (QTRX) United States $0.628B 0.00
Cerus (CERS) United States $0.601B 0.00
HEXO (HEXO) $0.545B 0.00
Surmodics (SRDX) United States $0.531B 55.44
OraSure Technologies (OSUR) United States $0.507B 30.41
Organigram Holdings (OGI) Canada $0.426B 0.00
Owens & Minor (OMI) United States $0.422B 15.60
MacroGenics (MGNX) United States $0.404B 0.00
Utah Medical Products (UTMD) United States $0.376B 27.22
Meridian Bioscience (VIVO) United States $0.348B 11.98
BioLife Solutions (BLFS) United States $0.338B 138.25
Zynex (ZYXI) United States $0.298B 33.67
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.289B 0.00
Bovie Medical (APYX) United States $0.271B 0.00
Viemed Healthcare (VMD) United States $0.258B 0.00
United Health Products (UEEC) United States $0.214B 0.00
Vapotherm (VAPO) United States $0.200B 0.00
Repro-Med Systems (KRMD) United States $0.174B 0.00
InfuSystems Holdings (INFU) United States $0.144B 0.00
Cytosorbents (CTSO) United States $0.142B 0.00
Fonar (FONR) United States $0.131B 9.24
Liberty Health Sciences (LHSIF) Canada $0.130B 0.00
Rockwell Medical (RMTI) United States $0.125B 0.00
Female Health (VERU) United States $0.125B 0.00
Chimerix (CMRX) United States $0.109B 0.00
Chembio Diagnostics (CEMI) United States $0.077B 0.00
Nephros (NEPH) United States $0.066B 0.00
MRI Interventions (MRIC) United States $0.056B 0.00
Surface Oncology (SURF) United States $0.047B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.045B 0.00
MTech Acquisition (KERN) United States $0.043B 0.00
ImmuCell (ICCC) United States $0.036B 0.00
Trinity Biotech (TRIB) Ireland $0.023B 0.00
Senestech (SNES) United States $0.022B 0.00
GUARDION HEALTH (GHSI) United States $0.018B 0.00
Myomo (MYO) United States $0.012B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.011B 0.00
Valeritas Holdings (VLRX) United States $0.011B 0.00
Capricor Therapeutics (CAPR) United States $0.008B 0.00
Akers Biosciences Inc (AKER) United States $0.004B 0.00
NeuroMetrix (NURO) United States $0.003B 0.00