UGIC

UGI Historical Data

UGIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 89.16 -2.11 -2.31% 90.61 90.61 89.16 4,100
Nov 25 2022 91.27 0.00 +0.00% 90.16 91.82 90.16 0
Nov 25 2022 91.27 0.49 0.54% 90.16 91.82 90.16 5,378
Nov 24 2022 90.776 0.00 +0.00% 92.58 92.58 90.25 0
Nov 23 2022 90.776 -1.91 -2.06% 92.58 92.58 90.25 1,978
Nov 22 2022 92.686 0.00 0.0% 92.59 93.60 92.35 3,088
Nov 22 2022 92.686 -0.12 -0.13% 92.59 93.60 92.35 3,087
Nov 21 2022 92.81 2.67 2.96% 90.45 93.71 90.45 1,358
Nov 18 2022 90.14 3.61 4.17% 87.00 90.20 87.00 2,716
Nov 17 2022 86.5316 -0.53 -0.61% 87.00 87.00 85.03 148,936
Nov 16 2022 87.06 -1.67 -1.88% 89.50 89.50 87.00 7,554
Nov 15 2022 88.73 0.73 0.83% 88.91 89.49 87.71 2,507
Nov 14 2022 88.00 0.35 0.4% 87.85 88.28 87.61 19,663
Nov 11 2022 87.6496 0.96 1.11% 88.15 88.18 87.55 16,618
Nov 10 2022 86.69 2.55 3.03% 86.09 87.38 86.09 4,886
Nov 09 2022 84.14 -0.25 -0.29% 84.44 84.89 84.02 2,674
Nov 08 2022 84.3854 0.42 0.49% 85.2226 85.5299 83.13 4,040
Nov 07 2022 83.97 0.74 0.89% 83.74 83.97 83.11 1,464
Nov 04 2022 83.23 0.00 +0.00% 84.00 84.00 83.02 0
Nov 04 2022 83.23 -0.64 -0.76% 84.00 84.00 83.02 137,101
Nov 03 2022 83.8712 0.02 0.03% 82.55 84.19 82.55 947
Nov 02 2022 83.85 -0.80 -0.95% 83.25 84.93 83.25 1,091
Nov 01 2022 84.65 -0.23 -0.27% 85.00 85.00 84.33 1,035
Oct 31 2022 84.88 0.69 0.82% 83.79 84.88 83.50 5,462
Oct 28 2022 84.1934 0.55 0.66% 83.30 84.40 83.30 816
Oct 27 2022 83.64 1.17 1.42% 84.20 84.33 83.344 20,982
Oct 26 2022 82.466 -0.53 -0.63% 82.94 82.96 81.47 12,302
Oct 25 2022 82.9922 2.74 3.42% 83.49 83.49 81.23 2,439
Oct 24 2022 80.25 0.14 0.17% 79.76 80.30 79.76 749
Oct 21 2022 80.1104 0.65 0.82% 79.85 80.30 79.63 594
Oct 20 2022 79.458 -0.59 -0.74% 80.985 80.985 78.802 2,013
Oct 19 2022 80.05 -1.69 -2.07% 81.35 81.35 79.75 2,022
Oct 18 2022 81.74 0.94 1.16% 80.91 81.74 80.91 3,214
Oct 17 2022 80.80 1.50 1.89% 80.971 81.41 80.42 4,527
Oct 14 2022 79.3032 -0.19 -0.23% 79.28 80.06 79.28 1,545
Oct 13 2022 79.49 1.20 1.53% 76.93 80.31 76.93 29,854
Oct 12 2022 78.29 -1.79 -2.24% 80.10 80.10 77.691 2,911
Oct 11 2022 80.08 -0.16 -0.2% 79.2975 82.67 79.2975 5,248
Oct 10 2022 80.24 1.10 1.39% 79.52 80.56 79.52 1,477
Oct 07 2022 79.14 -0.87 -1.09% 79.06 79.67 78.85 1,113
Oct 06 2022 80.01 -0.92 -1.14% 80.41 80.50 79.417 1,380
Oct 05 2022 80.93 -1.56 -1.89% 82.63 82.63 79.29 2,931
Oct 04 2022 82.49 1.30 1.6% 82.06 82.985 81.98 9,743
Oct 03 2022 81.19 1.44 1.81% 80.01 81.93 80.01 4,750
Sep 30 2022 79.75 -0.78 -0.97% 80.00 80.35 79.50 10,530
Sep 29 2022 80.53 -1.55 -1.89% 82.14 82.14 79.58 17,966
Sep 28 2022 82.08 1.55 1.92% 80.49 82.27 80.49 1,604
Sep 27 2022 80.53 -1.18 -1.44% 81.92 81.92 79.83 5,025
Sep 26 2022 81.71 -0.84 -1.02% 82.00 82.724 80.79 2,735
Sep 23 2022 82.55 -1.42 -1.69% 83.97 83.97 81.35 3,692
Sep 22 2022 83.9701 -0.98 -1.15% 84.42 84.90 83.9701 5,214
Sep 21 2022 84.9494 -1.09 -1.27% 86.10 86.57 84.9494 5,728
Sep 20 2022 86.0378 -1.56 -1.78% 86.44 86.44 85.8931 2,564
Sep 19 2022 87.5969 0.76 0.87% 86.99 87.78 86.99 3,356
Sep 16 2022 86.84 -1.72 -1.94% 88.18 88.18 86.84 2,381
Sep 15 2022 88.5586 -1.56 -1.73% 89.23 89.83 88.5586 3,190
Sep 14 2022 90.12 0.29 0.32% 89.00 90.12 89.00 1,288
Sep 13 2022 89.8283 -2.05 -2.24% 91.08 91.11 89.3673 1,695
Sep 12 2022 91.8821 0.11 0.12% 91.92 92.11 91.8821 1,117
Sep 09 2022 91.768 -0.40 -0.44% 92.77 92.77 91.768 1,548
Sep 08 2022 92.1699 1.86 2.06% 90.88 92.1699 90.88 934
Sep 07 2022 90.31 0.29 0.32% 89.50 90.31 89.50 1,513
Sep 06 2022 90.02 -0.19 -0.21% 90.64 90.65 89.9576 3,935
Sep 05 2022 90.21 0.00 +0.00% 91.00 92.20 90.21 0
Sep 02 2022 90.21 -0.74 -0.81% 91.00 92.20 90.21 113,200
Sep 01 2022 90.95 -0.05 -0.05% 91.13 91.13 90.80 1,388
Aug 31 2022 91.00 -0.24 -0.27% 91.60 91.60 90.15 10,821