UGI Corp (UGI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.93808630394 | 31.98 | 32.46 | 31.45 | 2700577 | 32.09142104 | CS |
| 4 | 2.21 | 7.34951779182 | 30.07 | 32.635 | 29.6 | 2160730 | 31.23588751 | CS |
| 12 | 6.97 | 27.5385223232 | 25.31 | 32.635 | 25.26 | 2545713 | 29.35842845 | CS |
| 26 | 8.66 | 36.6638441998 | 23.62 | 32.635 | 23.14 | 2165178 | 26.87695288 | CS |
| 52 | 9.08 | 39.1379310345 | 23.2 | 32.635 | 22.01 | 2201993 | 25.45186837 | CS |
| 156 | -6.49 | -16.7397472272 | 38.77 | 44.54 | 20.19 | 1913817 | 28.82879861 | CS |
| 260 | -9.41 | -22.5713600384 | 41.69 | 48.55 | 20.19 | 1591965 | 31.34077984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 32.28 | -0.07 | -0.22 | 32.58 | 32.659999 | 32.21 | 1202903 |
| 1739490000 | 32.35 | 0.03 | 0.09 | 32.18 | 32.46 | 32.025 | 2122492 |
| 1739403600 | 32.32 | 0.18 | 0.56 | 31.7 | 32.36 | 31.6 | 3466834 |
| 1739317200 | 32.14 | 0.61 | 1.93 | 31.6 | 32.15 | 31.6 | 2492766 |
| 1739230800 | 31.53 | -0.47 | -1.47 | 32.119999 | 32.229999 | 31.45 | 2057107 |
| 1738971600 | 32 | -0.01 | -0.03 | 31.98 | 32.2 | 31.6 | 3404638 |
| 1738885200 | 32.009999 | 0.63 | 2.01 | 31.62 | 32.634999 | 31.315 | 3075677 |
| 1738798800 | 31.38 | 0.32 | 1.03 | 31.12 | 31.445 | 31 | 1756660 |
| 1738712400 | 31.06 | 0.04 | 0.13 | 31 | 31.24 | 30.6787 | 1209515 |
| 1738626000 | 31.02 | 0.29 | 0.94 | 30.23 | 31.21 | 30.23 | 1209094 |
| 1738366800 | 30.73 | -0.26 | -0.84 | 30.96 | 30.96 | 30.52 | 2867085 |
| 1738280400 | 30.99 | 1.18 | 3.96 | 30.04 | 31.05 | 30.04 | 1821420 |
| 1738194000 | 29.81 | -0.6 | -1.97 | 30.45 | 30.71 | 29.6 | 2278436 |
| 1738107600 | 30.41 | -0.39 | -1.27 | 30.8 | 30.93 | 30.305 | 2445857 |
| 1738021200 | 30.8 | 0.48 | 1.58 | 30.5 | 30.82 | 30.295 | 3150785 |
| 1737762000 | 30.32 | 0.09 | 0.30 | 30.55 | 30.59 | 30.2631 | 1409367 |
| 1737675600 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1737589200 | 30.23 | -0.32 | -1.05 | 30.58 | 30.58 | 30.2 | 1498867 |
| 1737502800 | 30.55 | 0.46 | 1.53 | 30.29 | 30.61 | 30.26 | 1578173 |
| 1737157200 | 30.09 | 0.11 | 0.37 | 30.07 | 30.32 | 30.0479 | 1144922 |
| 1737070800 | 29.98 | 0.66 | 2.25 | 29.25 | 30.07 | 29.25 | 1797371 |
| 1736984400 | 29.32 | -0.07 | -0.24 | 29.76 | 29.8259 | 29.15 | 2053153 |
| 1736898000 | 29.39 | 0.57 | 1.98 | 28.97 | 29.51 | 28.73 | 2618266 |
| 1736811600 | 28.82 | 0.52 | 1.84 | 28.54 | 28.85 | 28.25 | 2386829 |
| 1736552400 | 28.3 | -0.19 | -0.67 | 28.33 | 28.565 | 28.04 | 1498953 |
| 1736379600 | 28.49 | 0.14 | 0.49 | 27.97 | 28.5 | 27.85 | 1479755 |
| 1736293200 | 28.35 | 0.35 | 1.25 | 27.99 | 28.43 | 27.85 | 1624009 |
| 1736206800 | 28 | -0.63 | -2.20 | 28.68 | 28.68 | 27.9442 | 2439922 |
| 1735947600 | 28.63 | 0.35 | 1.24 | 28.32 | 28.66 | 28.11 | 1095388 |
| 1735861200 | 28.28 | 0.05 | 0.18 | 28.5 | 28.74 | 28.14 | 1178342 |
| 1735688400 | 28.23 | 0.07 | 0.25 | 28.23 | 28.39 | 28.0664 | 1458806 |
| 1735602000 | 28.16 | 0.17 | 0.61 | 27.86 | 28.21 | 27.67 | 1690102 |
| 1735342800 | 27.99 | -0.06 | -0.21 | 27.85 | 28.25 | 27.82 | 1375942 |
| 1735256400 | 28.05 | 0.14 | 0.50 | 27.87 | 28.17 | 27.735 | 1132286 |
| 1735077840 | 27.91 | 0.35 | 1.27 | 27.58 | 27.96 | 27.5259 | 469219 |
| 1734997200 | 27.56 | 0.29 | 1.06 | 27.42 | 27.625 | 27.1401 | 1141250 |
| 1734738000 | 27.27 | 0.16 | 0.59 | 27 | 27.68 | 26.8 | 5381035 |
| 1734651600 | 27.11 | 0.37 | 1.38 | 26.85 | 27.33 | 26.81 | 2653366 |
| 1734565200 | 26.74 | -0.96 | -3.47 | 27.87 | 28.15 | 26.73 | 3123897 |
| 1734478800 | 27.7 | -0.38 | -1.35 | 27.96 | 28.12 | 27.54 | 2646410 |
| 1734392400 | 28.08 | -0.47 | -1.65 | 28 | 28.3257 | 27.64 | 1779280 |
| 1734133200 | 28.55 | -0.24 | -0.83 | 28.8 | 28.88 | 28.25 | 2078905 |
| 1734046800 | 28.79 | 0.15 | 0.52 | 28.74 | 29.19 | 28.61 | 2011227 |
| 1733960400 | 28.64 | 0.1 | 0.35 | 28.6 | 28.81 | 28.295 | 2217554 |
| 1733874000 | 28.54 | 0.21 | 0.74 | 28.22 | 28.99 | 28.15 | 2421488 |
| 1733787600 | 28.33 | 0.61 | 2.20 | 27.77 | 28.37 | 27.67 | 2353059 |
| 1733528400 | 27.72 | -0.31 | -1.11 | 28.03 | 28.1 | 27.6 | 2890698 |
| 1733442000 | 28.03 | -0.87 | -3.01 | 28.86 | 29.05 | 27.99 | 3836414 |
| 1733355600 | 28.9 | -0.24 | -0.82 | 29.08 | 29.24 | 28.68 | 2571343 |
| 1733269200 | 29.14 | 0.37 | 1.29 | 28.96 | 29.185 | 28.51 | 2762237 |
| 1733182800 | 28.77 | -1.6 | -5.27 | 30.42 | 30.42 | 28.71 | 4332434 |
| 1732917840 | 30.37 | 0.33 | 1.10 | 30.09 | 30.47 | 30.064 | 1917682 |
| 1732750800 | 30.04 | 0.06 | 0.20 | 30.11 | 30.4801 | 29.95 | 4323683 |
| 1732664400 | 29.98 | 0.65 | 2.22 | 29.31 | 30.01 | 28.92 | 7975038 |
| 1732578000 | 29.33 | 0.83 | 2.91 | 28.6 | 29.515 | 28.54 | 6705586 |
| 1732318800 | 28.5 | 3.72 | 15.01 | 25.25 | 28.66 | 25.111 | 10218394 |
| 1732232400 | 24.78 | 0.47 | 1.93 | 24.4 | 24.845 | 24.23 | 2263192 |
| 1732146000 | 24.31 | -0.06 | -0.25 | 24.3 | 24.52 | 24.17 | 2424589 |
| 1732059600 | 24.37 | -0.07 | -0.29 | 24.25 | 24.45 | 24.07 | 2298193 |
| 1731973200 | 24.44 | 0.32 | 1.33 | 24 | 24.57 | 24 | 3394232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
