UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	60.04	60.23	59.78	60.03	60.03	-0.74%	5,850
Jun 26, 2025	60.42	61.01	60.30	60.48	60.48	0.39%	10,378
Jun 25, 2025	60.25	60.68	60.20	60.25	60.25	-0.49%	7,444
Jun 24, 2025	61.53	61.67	60.19	60.54	60.54	-4.53%	22,422
Jun 23, 2025	67.51	67.67	63.41	63.41	63.41	-5.75%	46,406
Jun 20, 2025	66.57	67.42	66.42	67.28	67.28	1.44%	19,617
Jun 18, 2025	66.60	66.72	65.45	66.32	66.32	1.18%	20,840
Jun 17, 2025	65.00	65.79	64.79	65.55	65.55	2.45%	16,652
Jun 16, 2025	64.16	64.59	63.23	63.98	63.98	-0.09%	12,397
Jun 13, 2025	64.39	65.00	63.96	64.04	64.04	3.21%	25,495
Jun 12, 2025	61.55	62.25	61.44	62.05	62.05	-0.43%	6,931
Jun 11, 2025	60.99	62.54	60.98	62.32	62.32	3.40%	11,283
Jun 10, 2025	60.76	61.00	59.96	60.27	60.27	-0.34%	9,702
Jun 9, 2025	60.15	60.56	60.06	60.48	60.48	0.77%	39,563
Jun 6, 2025	59.46	60.11	59.46	60.02	60.02	0.88%	38,961
Jun 5, 2025	59.71	59.79	59.33	59.49	59.49	1.33%	17,294
Jun 4, 2025	59.46	59.59	58.50	58.71	58.71	-1.94%	12,033
Jun 3, 2025	59.43	60.21	59.30	59.87	59.87	0.44%	11,392
Jun 2, 2025	60.00	60.17	59.08	59.61	59.61	2.51%	86,277
May 30, 2025	58.12	58.30	57.63	58.15	58.15	-0.99%	12,656
May 29, 2025	58.85	59.05	58.51	58.73	58.73	-0.74%	13,207
May 28, 2025	59.54	59.87	59.04	59.17	59.17	0.11%	16,246
May 27, 2025	59.52	59.59	58.89	59.11	59.11	-1.27%	17,904
May 23, 2025	59.75	60.18	59.75	59.87	59.87	-0.22%	3,744
May 22, 2025	59.91	60.37	59.72	60.01	60.01	-0.68%	10,009
May 21, 2025	61.05	61.05	60.18	60.42	60.42	-0.66%	6,287
May 20, 2025	60.49	60.90	60.23	60.82	60.82	0.85%	10,771
May 19, 2025	60.14	60.66	59.93	60.31	60.31	-0.07%	7,325
May 16, 2025	60.56	60.73	60.12	60.35	60.35	-0.17%	10,058
May 15, 2025	59.95	60.45	59.85	60.45	60.45	-0.96%	11,520
May 14, 2025	61.32	61.52	61.04	61.04	61.04	-0.33%	13,302
May 13, 2025	60.20	61.40	60.20	61.24	61.24	1.59%	19,369
May 12, 2025	61.12	61.12	60.16	60.28	60.28	1.10%	27,252
May 9, 2025	59.29	59.69	59.20	59.62	59.62	0.95%	7,570
May 8, 2025	57.89	59.06	57.89	59.06	59.06	3.22%	13,711
May 7, 2025	57.95	57.95	57.12	57.22	57.22	-1.95%	8,637
May 6, 2025	58.46	58.76	58.18	58.36	58.36	2.15%	21,971
May 5, 2025	56.75	57.24	56.18	57.13	57.13	-0.14%	15,144
May 2, 2025	57.66	57.66	56.65	57.21	57.21	-1.02%	38,967
May 1, 2025	57.35	58.11	57.04	57.80	57.80	1.55%	49,483
Apr 30, 2025	57.70	57.90	56.69	56.92	56.92	-1.64%	13,248
Apr 29, 2025	58.31	58.31	57.87	57.87	57.87	-2.09%	6,573
Apr 28, 2025	59.59	59.72	58.94	59.10	59.10	-0.93%	6,141
Apr 25, 2025	59.07	59.69	59.07	59.66	59.66	0.81%	6,975
Apr 24, 2025	58.89	59.18	58.68	59.18	59.18	1.25%	13,915
Apr 23, 2025	58.75	58.75	58.06	58.45	58.45	-0.75%	21,541
Apr 22, 2025	58.75	59.36	58.72	58.89	58.89	0.98%	8,708
Apr 21, 2025	57.93	58.33	57.64	58.32	58.32	-0.67%	26,328
Apr 17, 2025	58.07	59.06	57.99	58.71	58.71	1.96%	12,753
Apr 16, 2025	57.34	57.64	57.26	57.58	57.58	0.97%	12,008