UGI Corporation (UGI) Historical Stock Data
22.44 ↑0.45 (2.05%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, UGI is down -0.04% a day on average. There have been 17 days where UGI Corporation closed green and 13 days where UGI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-01 | 21.97 | 22.44 | ↑$0.47 (2.14%) | 21.74 | 22.54 | 1.18M |
2023-11-30 | 21.92 | 21.99 | ↑$0.07 (0.32%) | 21.58 | 22.07 | 2.50M |
2023-11-29 | 22.19 | 21.84 | ↓$0.35 (-1.58%) | 21.75 | 22.54 | 1.42M |
2023-11-28 | 21.93 | 22.04 | ↑$0.11 (0.50%) | 21.67 | 22.14 | 1.40M |
2023-11-27 | 21.93 | 21.94 | ↑$0.01 (0.05%) | 21.64 | 22.05 | 2.06M |
2023-11-24 | 22.08 | 21.93 | ↓$0.15 (-0.68%) | 21.84 | 22.14 | 443.21K |
2023-11-22 | 22.11 | 22.06 | ↓$0.05 (-0.23%) | 21.73 | 22.20 | 0.90M |
2023-11-21 | 21.97 | 21.99 | ↑$0.02 (0.09%) | 21.55 | 22.05 | 1.62M |
2023-11-20 | 22.23 | 22.25 | ↑$0.02 (0.09%) | 21.96 | 22.42 | 1.78M |
2023-11-17 | 22.25 | 22.51 | ↑$0.26 (1.17%) | 22.25 | 22.98 | 3.09M |
2023-11-16 | 22.12 | 21.68 | ↓$0.44 (-1.99%) | 21.47 | 22.19 | 2.09M |
2023-11-15 | 21.88 | 22.01 | ↑$0.13 (0.59%) | 21.88 | 22.26 | 1.94M |
2023-11-14 | 21.28 | 21.89 | ↑$0.61 (2.87%) | 21.28 | 22.03 | 1.90M |
2023-11-13 | 20.53 | 20.64 | ↑$0.11 (0.54%) | 20.42 | 20.85 | 1.53M |
2023-11-10 | 21.00 | 20.62 | ↓$0.38 (-1.81%) | 20.32 | 21.00 | 1.64M |
2023-11-09 | 21.35 | 20.90 | ↓$0.45 (-2.11%) | 20.79 | 21.49 | 1.25M |
2023-11-08 | 21.74 | 21.23 | ↓$0.51 (-2.35%) | 21.06 | 21.81 | 1.75M |
2023-11-07 | 21.75 | 21.81 | ↑$0.06 (0.28%) | 21.70 | 22.01 | 1.28M |
2023-11-06 | 22.28 | 21.90 | ↓$0.38 (-1.71%) | 21.77 | 22.34 | 1.47M |
2023-11-03 | 22.23 | 22.36 | ↑$0.13 (0.58%) | 22.18 | 22.68 | 1.94M |
2023-11-02 | 21.16 | 21.89 | ↑$0.73 (3.45%) | 21.12 | 21.90 | 1.69M |
2023-11-01 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.59 | 21.04 | 1.57M |
2023-10-31 | 20.54 | 20.80 | ↑$0.26 (1.27%) | 20.39 | 20.80 | 2.06M |
2023-10-30 | 20.85 | 20.50 | ↓$0.35 (-1.68%) | 20.37 | 21.09 | 1.59M |
2023-10-27 | 21.06 | 20.70 | ↓$0.36 (-1.71%) | 20.63 | 21.25 | 1.36M |
2023-10-26 | 21.14 | 21.00 | ↓$0.14 (-0.66%) | 20.72 | 21.32 | 1.76M |
2023-10-25 | 20.78 | 21.23 | ↑$0.45 (2.17%) | 20.67 | 21.45 | 2.09M |
2023-10-24 | 20.48 | 20.74 | ↑$0.26 (1.27%) | 20.39 | 20.79 | 1.88M |
2023-10-23 | 20.53 | 20.26 | ↓$0.27 (-1.32%) | 20.19 | 20.64 | 1.73M |
2023-10-20 | 20.97 | 20.79 | ↓$0.18 (-0.86%) | 20.75 | 21.22 | 0.93M |
Create an account or log in to view more rows.
$UGI Let’s get it
$UGI Looking for this cup to breakout.
$UGI holdddd it tight yall
$UGI Monday I'm out Apes
going to enjoy these gains
$UGI holdddd it tight yall
$UGI Up! Up! Up! Up! Up! Up! Up!
$UGI trash
$UGI death cross will complete today
$UGI bears haha
$UGI today will be a nice green day LFG!!!