(UGL)
AMEX: UGL
· Real-Time Price · USD
35.56
0.69 (1.98%)
At close: Aug 22, 2025, 3:59 PM
35.57
0.03%
After-hours: Aug 22, 2025, 07:55 PM EDT
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.63 | 35.69 | 34.61 | 35.57 | 35.57 | 2.01% | 958,776 |
| Aug 21, 2025 | 34.96 | 35.04 | 34.78 | 34.87 | 34.87 | -0.49% | 548,500 |
| Aug 20, 2025 | 34.90 | 35.08 | 34.85 | 35.04 | 35.04 | 1.95% | 929,707 |
| Aug 19, 2025 | 34.73 | 34.86 | 34.35 | 34.37 | 34.37 | -1.12% | 637,149 |
| Aug 18, 2025 | 34.96 | 34.99 | 34.71 | 34.76 | 34.76 | -0.29% | 533,924 |
| Aug 15, 2025 | 34.90 | 35.02 | 34.78 | 34.86 | 34.86 | -0.06% | 540,234 |
| Aug 14, 2025 | 35.09 | 35.17 | 34.70 | 34.88 | 34.88 | -1.39% | 596,214 |
| Aug 13, 2025 | 35.33 | 35.66 | 35.21 | 35.37 | 35.37 | 0.57% | 841,225 |
| Aug 12, 2025 | 35.14 | 35.39 | 34.75 | 35.17 | 35.17 | -0.14% | 1,031,523 |
| Aug 11, 2025 | 35.31 | 35.58 | 35.17 | 35.22 | 35.22 | -3.24% | 1,310,327 |
| Aug 8, 2025 | 36.90 | 37.28 | 36.16 | 36.40 | 36.40 | -0.57% | 2,903,800 |
| Aug 7, 2025 | 36.43 | 36.62 | 35.98 | 36.61 | 36.61 | 1.92% | 1,584,200 |
| Aug 6, 2025 | 35.72 | 36.01 | 35.62 | 35.92 | 35.92 | 0.08% | 1,078,600 |
| Aug 5, 2025 | 35.72 | 36.14 | 35.70 | 35.89 | 35.89 | 0.14% | 1,066,400 |
| Aug 4, 2025 | 35.81 | 36.02 | 35.70 | 35.84 | 35.84 | 1.27% | 1,035,532 |
| Aug 1, 2025 | 35.30 | 35.49 | 35.03 | 35.39 | 35.39 | 3.94% | 1,609,500 |
| Jul 31, 2025 | 34.39 | 34.41 | 34.00 | 34.05 | 34.05 | 1.37% | 840,201 |
| Jul 30, 2025 | 34.36 | 34.43 | 33.54 | 33.59 | 33.59 | -3.45% | 1,354,700 |
| Jul 29, 2025 | 34.69 | 34.97 | 34.52 | 34.79 | 34.79 | 0.38% | 826,600 |
| Jul 28, 2025 | 34.87 | 34.89 | 34.31 | 34.66 | 34.66 | -1.25% | 1,170,508 |