United-Guardian - 32 Year Stock Price History | UG
Historical daily share price chart and data for United-Guardian since 1992 adjusted for splits and dividends. The latest closing stock price for United-Guardian as of December 20, 2024 is 9.68.
- The all-time high United-Guardian stock closing price was 22.83 on April 11, 2022.
- The United-Guardian 52-week high stock price is 16.25, which is 67.9% above the current share price.
- The United-Guardian 52-week low stock price is 6.75, which is 30.3% below the current share price.
- The average United-Guardian stock price for the last 52 weeks is 10.14.
| United-Guardian Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 10.0190 | 7.2402 | 15.8800 | 6.8999 | 9.6800 | 42.24% |
| 2023 | 8.2203 | 9.9245 | 11.4931 | 5.4727 | 6.8054 | -30.18% |
| 2022 | 14.6601 | 14.6797 | 22.8292 | 9.4484 | 9.7472 | -33.40% |
| 2021 | 12.7696 | 12.0935 | 14.8779 | 11.4867 | 14.6353 | 22.47% |
| 2020 | 12.2637 | 16.0841 | 16.0841 | 9.2693 | 11.9505 | -23.23% |
| 2019 | 14.8121 | 14.1286 | 15.9254 | 13.9346 | 15.5676 | 13.14% |
| 2018 | 13.0343 | 12.8668 | 14.3583 | 11.4503 | 13.7598 | 4.92% |
| 2017 | 10.8921 | 10.1674 | 13.9219 | 9.0487 | 13.1149 | 28.57% |
| 2016 | 11.0368 | 12.7684 | 14.3283 | 8.7675 | 10.2003 | -15.32% |
| 2015 | 11.7335 | 11.6592 | 13.9694 | 10.8324 | 12.0451 | 1.38% |
| 2014 | 15.2763 | 16.2610 | 20.0167 | 11.2068 | 11.8808 | -27.47% |
| 2013 | 13.7378 | 11.2222 | 16.7436 | 10.5705 | 16.3814 | 48.42% |
| 2012 | 9.6779 | 7.8715 | 12.6481 | 7.8295 | 11.0370 | 37.82% |
| 2011 | 7.4224 | 7.1238 | 8.0081 | 6.6126 | 8.0081 | 14.82% |
| 2010 | 6.0477 | 5.4598 | 7.4887 | 5.3459 | 6.9743 | 27.96% |
| 2009 | 4.1753 | 4.0499 | 5.5876 | 2.6253 | 5.4503 | 32.24% |
| 2008 | 4.4589 | 4.4504 | 5.4040 | 3.2989 | 4.1216 | -6.59% |
| 2007 | 4.3018 | 3.4629 | 6.0330 | 3.4427 | 4.4122 | 20.91% |
| 2006 | 3.5979 | 3.4483 | 4.1996 | 2.9888 | 3.6493 | 6.55% |
| 2005 | 3.0403 | 3.0630 | 4.2690 | 2.5561 | 3.4251 | 12.49% |
| 2004 | 2.4843 | 2.6996 | 3.0447 | 1.9430 | 3.0447 | 13.36% |
| 2003 | 2.1988 | 1.3911 | 2.9543 | 1.3505 | 2.6859 | 89.40% |
| 2002 | 1.6761 | 1.7118 | 2.4196 | 1.0699 | 1.4181 | -17.16% |
| 2001 | 1.7523 | 1.4534 | 2.4062 | 1.4534 | 1.7118 | 28.48% |
| 2000 | 1.4144 | 1.1825 | 1.8131 | 1.0642 | 1.3323 | 20.72% |
| 1999 | 1.2071 | 1.3102 | 1.4643 | 0.8478 | 1.1036 | -20.45% |
| 1998 | 1.4545 | 1.2553 | 2.0161 | 1.0651 | 1.3873 | 7.26% |
| 1997 | 1.1022 | 0.5267 | 1.8434 | 0.5267 | 1.2934 | 145.57% |
| 1996 | 0.6064 | 0.4749 | 0.9161 | 0.4573 | 0.5267 | 10.91% |
| 1995 | 0.5760 | 0.5306 | 0.7153 | 0.4397 | 0.4749 | -10.50% |
| 1994 | 0.9851 | 1.2841 | 1.6124 | 0.4397 | 0.5306 | -56.80% |
| 1993 | 1.5238 | 1.9056 | 2.0521 | 1.0994 | 1.2283 | -32.96% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $0.000B | $0.011B |
| 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 | $194.987B | 24.87 |
| Stryker (SYK) | United States | $136.147B | 30.68 |
| Boston Scientific (BSX) | United States | $130.670B | 37.57 |
| EssilorLuxottica (ESLOY) | France | $110.026B | 0.00 |
| Medtronic (MDT) | Ireland | $102.570B | 15.24 |
| Haleon (HLN) | United Kingdom | $43.909B | 28.53 |
| Lonza Group Ag (LZAGY) | Switzerland | $42.293B | 0.00 |
| GE HealthCare Technologies (GEHC) | United States | $35.376B | 18.35 |
| ResMed (RMD) | United States | $33.995B | 27.93 |
| Terumo (TRUMY) | Japan | $28.800B | 40.67 |
| Koninklijke Philips (PHG) | Netherlands | $23.527B | 18.01 |
| Zimmer Biomet Holdings (ZBH) | United States | $21.064B | 13.41 |
| Insulet (PODD) | United States | $17.996B | 71.67 |
| Baxter (BAX) | United States | $14.756B | 9.60 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $10.838B | 0.00 |
| BellRing Brands (BRBR) | United States | $10.021B | 40.32 |
| Bio-Rad Laboratories (BIO) | United States | $9.125B | 31.01 |
| Demant (WILYY) | Denmark | $7.926B | 0.00 |
| Lantheus Holdings (LNTH) | United States | $6.392B | 14.85 |
| Prestige Consumer Healthcare (PBH) | United States | $3.886B | 19.33 |
| Haemonetics (HAE) | United States | $3.862B | 18.85 |
| ICU Medical (ICUI) | United States | $3.751B | 35.71 |
| Perrigo (PRGO) | Ireland | $3.510B | 10.33 |
| Envista Holdings (NVST) | United States | $3.103B | 23.11 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $3.010B | 0.00 |
| QuidelOrtho (QDEL) | United States | $2.894B | 18.63 |
| GN Store Nord (GNNDY) | Denmark | $2.864B | 18.36 |
| Neogen (NEOG) | United States | $2.605B | 30.05 |
| LeMaitre Vascular (LMAT) | United States | $2.074B | 50.41 |
| Green Thumb Industries (GTBIF) | United States | $1.630B | 28.52 |
| AtriCure (ATRC) | United States | $1.465B | 0.00 |
| InMode (INMD) | Israel | $1.444B | 8.68 |
| Maravai LifeSciences Holdings (MRVI) | United States | $1.371B | 0.00 |
| AdaptHealth (AHCO) | United States | $1.304B | 9.32 |
| BioLife Solutions (BLFS) | United States | $1.211B | 0.00 |
| Owens & Minor (OMI) | United States | $0.973B | 7.60 |
| CeriBell (CBLL) | United States | $0.958B | 0.00 |
| Curaleaf Holdings (CURLF) | Canada | $0.955B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $0.883B | 15.58 |
| Evolus (EOLS) | United States | $0.688B | 0.00 |
| Omeros (OMER) | United States | $0.593B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.593B | 26.15 |
| Capricor Therapeutics (CAPR) | United States | $0.587B | 0.00 |
| Surmodics (SRDX) | United States | $0.572B | 0.00 |
| Verano Holdings (VRNOF) | United States | $0.445B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.429B | 0.00 |
| Quanterix (QTRX) | United States | $0.383B | 0.00 |
| ZimVie (ZIMV) | United States | $0.373B | 31.44 |
| Valneva SE (VALN) | France | $0.353B | 0.00 |
| Biote (BTMD) | United States | $0.313B | 6.86 |
| Viemed Healthcare (VMD) | United States | $0.312B | 29.70 |
| Canopy Growth (CGC) | Canada | $0.295B | 0.00 |
| Cerus (CERS) | United States | $0.293B | 0.00 |
| OraSure Technologies (OSUR) | United States | $0.283B | 18.95 |
| Sanara MedTech (SMTI) | United States | $0.276B | 0.00 |
| Zynex (ZYXI) | United States | $0.268B | 56.00 |
| High Tide (HITI) | Canada | $0.237B | 98.00 |
| Aurora Cannabis (ACB) | Canada | $0.225B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.211B | 14.54 |
| MacroGenics (MGNX) | United States | $0.200B | 0.00 |
| Sanuwave Health (SNWV) | United States | $0.188B | 2.64 |
| Organigram Holdings (OGI) | Canada | $0.184B | 0.00 |
| TerrAscend (TSNDF) | Canada | $0.181B | 0.00 |
| Brainsway (BWAY) | Israel | $0.169B | 89.60 |
| FitLife Brands (FTLF) | United States | $0.151B | 19.04 |
| Jin Medical (ZJYL) | China | $0.132B | 0.00 |
| TriSalus Life Sciences (TLSI) | United States | $0.110B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.104B | 0.00 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.100B | 0.00 |
| Fonar (FONR) | United States | $0.096B | 10.79 |
| Veru (VERU) | United States | $0.092B | 0.00 |
| Exagen (XGN) | United States | $0.083B | 0.00 |
| Rockwell Medical (RMTI) | United States | $0.066B | 34.17 |
| InterCure (INCR) | Israel | $0.061B | 0.00 |
| Apyx Medical (APYX) | United States | $0.059B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.054B | 0.00 |
| Modular Medical (MODD) | United States | $0.050B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.048B | 0.00 |
| Safety Shot (SHOT) | United States | $0.042B | 0.00 |
| ImmuCell (ICCC) | United States | $0.041B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.018B | 0.00 |
| Nephros (NEPH) | United States | $0.016B | 0.00 |
| Flora Growth (FLGC) | United States | $0.015B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.014B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.010B | 0.00 |
| NeuroMetrix (NURO) | United States | $0.008B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.008B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.006B | 0.00 |
| Leafly Holdings (LFLY) | United States | $0.005B | 0.00 |
| Agape ATP (ATPC) | $0.005B | 0.00 | |
| IM Cannabis (IMCC) | Canada | $0.004B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.004B | 0.00 |
| Sharps Technology (STSS) | United States | $0.003B | 0.00 |
| Senestech (SNES) | United States | $0.003B | 0.00 |
| Akanda (AKAN) | United Kingdom | $0.002B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.001B | 0.00 |
| SNDL (SNDL) | Canada | $0.000B | 0.00 |