UGI

UGI
🏛️ usa →
33.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.89 46.11 45.60 45.91 0.5M
2021-12-30 45.90 46.10 45.64 45.90 0.6M
2021-12-29 45.79 45.94 45.63 45.82 0.7M
2021-12-28 45.66 46.11 45.45 45.69 0.5M
2021-12-27 45.50 45.72 45.20 45.70 0.6M
2021-12-23 45.55 45.70 45.42 45.50 0.6M
2021-12-22 45.40 45.49 44.99 45.32 1.1M
2021-12-21 44.87 45.66 44.50 45.29 2.0M
2021-12-20 44.52 44.73 43.47 44.55 1.3M
2021-12-17 44.88 45.20 44.70 44.89 2.4M
2021-12-16 45.20 45.64 44.73 44.95 1.0M
2021-12-15 44.89 45.22 44.53 45.12 1.4M
2021-12-14 45.12 45.42 44.62 44.77 1.4M
2021-12-13 45.73 45.86 45.30 45.34 1.2M
2021-12-10 44.83 45.76 44.55 45.73 1.4M
2021-12-09 44.62 44.89 44.42 44.49 0.7M
2021-12-08 44.66 44.96 44.59 44.85 0.9M
2021-12-07 44.29 44.83 44.27 44.53 0.9M
2021-12-06 43.78 44.96 43.65 44.23 1.0M
2021-12-03 43.40 43.47 42.65 43.11 1.4M
2021-12-02 41.64 43.50 41.41 43.04 1.5M
2021-12-01 41.86 42.98 41.27 41.31 2.1M
2021-11-30 43.07 43.39 41.24 41.25 4.3M
2021-11-29 44.31 44.50 43.10 43.40 1.2M
2021-11-26 44.42 44.54 43.72 44.16 0.6M
2021-11-24 44.62 45.09 44.45 44.91 1.1M
2021-11-23 45.01 45.17 44.49 44.65 2.2M
2021-11-22 43.82 45.28 43.82 44.69 2.2M
2021-11-19 43.94 44.93 43.40 43.90 1.7M
2021-11-18 45.19 45.19 43.40 44.11 1.3M
2021-11-17 44.93 45.33 44.44 45.26 1.5M
2021-11-16 45.32 45.50 44.67 44.94 1.4M
2021-11-15 45.01 45.42 44.65 45.36 0.9M
2021-11-12 45.26 45.62 44.82 44.82 0.6M
2021-11-11 44.74 45.25 44.38 45.20 0.5M
2021-11-10 44.62 45.31 44.52 44.76 0.7M
2021-11-09 44.35 44.74 44.20 44.60 0.4M
2021-11-08 44.77 44.94 44.17 44.38 0.5M
2021-11-05 44.41 44.96 44.41 44.64 0.5M
2021-11-04 44.77 45.09 44.10 44.23 0.9M
2021-11-03 44.10 44.75 43.96 44.52 0.6M
2021-11-02 44.57 44.57 43.69 44.35 0.6M
2021-11-01 43.55 44.49 43.34 44.39 0.6M
2021-10-29 43.67 43.90 43.28 43.41 1.9M
2021-10-27 44.77 44.78 43.35 43.45 0.7M
2021-10-26 44.72 45.02 44.31 44.68 0.5M
2021-10-25 44.47 44.83 44.15 44.66 0.5M
2021-10-22 44.35 44.56 43.98 44.33 0.3M
2021-10-21 44.45 44.75 44.03 44.32 0.6M
2021-10-20 44.54 45.26 44.50 44.91 0.5M
2021-10-19 44.20 44.68 44.05 44.66 0.5M
2021-10-18 43.98 44.36 43.71 44.00 0.8M
2021-10-15 44.86 44.97 44.12 44.16 0.5M
2021-10-14 44.13 44.72 43.89 44.69 0.6M
2021-10-13 44.01 44.19 43.50 43.83 0.5M
2021-10-12 44.05 44.43 43.96 44.02 0.7M
2021-10-11 44.28 44.73 44.01 44.05 0.4M
2021-10-08 44.55 44.70 44.07 44.21 0.5M
2021-10-07 44.02 44.63 44.02 44.40 0.7M
2021-10-06 43.82 44.01 43.08 43.96 0.8M
2021-10-05 44.37 44.66 43.99 44.12 0.6M
2021-10-04 43.41 44.43 43.32 44.24 0.9M
2021-10-01 42.82 43.79 42.67 43.40 1.0M
2021-09-30 43.22 43.42 42.60 42.62 1.0M
2021-09-29 42.36 43.21 42.10 43.02 0.6M
2021-09-28 42.81 42.95 41.91 42.18 0.7M
2021-09-27 42.87 43.85 42.70 42.81 0.9M
2021-09-24 42.65 42.99 42.51 42.69 0.8M
2021-09-23 42.77 43.22 42.57 42.65 0.7M
2021-09-22 42.57 43.40 42.44 42.76 0.9M
2021-09-21 42.86 43.25 42.22 42.26 0.8M
2021-09-20 42.26 43.03 42.14 42.65 0.8M
2021-09-17 43.34 43.66 42.87 42.88 3.0M
2021-09-16 43.73 43.97 43.40 43.46 0.9M
2021-09-15 43.80 44.28 43.61 43.70 0.7M
2021-09-14 45.06 45.21 43.75 43.84 0.7M
2021-09-13 45.13 45.57 44.91 45.06 0.6M
2021-09-10 45.73 45.77 44.75 44.83 0.7M
2021-09-09 46.50 46.68 45.52 45.54 0.6M
2021-09-08 45.80 46.63 45.54 46.49 0.8M
2021-09-07 46.80 46.85 45.92 45.93 0.6M
2021-09-03 47.28 47.37 46.80 46.88 0.3M
2021-09-02 46.99 47.21 46.85 47.15 0.5M
2021-09-01 46.42 46.90 46.12 46.84 0.6M
2021-08-31 46.46 46.51 46.12 46.31 1.1M
2021-08-30 46.59 46.82 46.47 46.55 0.5M
2021-08-27 46.13 46.64 45.98 46.47 0.6M
2021-08-26 46.43 46.51 45.88 45.91 0.5M
2021-08-25 46.24 46.78 46.09 46.42 0.5M
2021-08-24 46.63 46.63 46.16 46.31 0.6M
2021-08-23 46.78 46.81 46.44 46.56 0.5M
2021-08-20 46.09 46.76 45.77 46.63 1.0M
2021-08-19 46.88 47.18 45.97 46.23 0.6M
2021-08-18 47.26 47.53 47.05 47.13 0.7M
2021-08-17 47.03 47.41 46.66 47.34 0.5M
2021-08-16 48.15 48.55 47.36 47.36 0.7M
2021-08-13 47.62 48.30 47.51 48.09 1.2M
2021-08-12 47.54 47.62 47.13 47.59 0.8M
2021-08-11 47.41 47.54 47.05 47.47 0.5M
2021-08-10 47.25 47.41 46.83 47.23 0.6M
2021-08-09 46.91 47.28 46.50 47.22 0.6M
2021-08-06 47.16 47.60 46.92 46.95 0.8M
2021-08-05 46.92 46.99 46.26 46.97 1.1M
2021-08-04 46.34 46.41 45.63 46.13 0.8M
2021-08-03 45.94 46.61 45.50 46.57 0.7M
2021-08-02 45.97 46.49 45.85 45.85 0.7M
2021-07-30 46.25 46.60 45.91 45.99 2.2M
2021-07-29 46.53 46.57 46.15 46.37 0.6M
2021-07-28 46.54 46.68 45.90 46.34 0.6M
2021-07-27 46.16 46.83 45.87 46.55 0.7M
2021-07-26 46.08 46.42 46.02 46.18 1.1M
2021-07-23 45.70 46.23 45.33 46.15 1.2M
2021-07-22 45.61 45.61 45.20 45.37 0.6M
2021-07-21 46.39 46.58 45.55 45.61 0.8M
2021-07-20 45.02 46.38 44.92 46.20 1.3M
2021-07-19 45.62 45.81 44.53 45.02 0.9M
2021-07-16 46.50 46.70 46.05 46.09 0.8M
2021-07-15 45.69 46.41 45.67 46.21 0.9M
2021-07-14 45.79 46.11 45.39 45.94 1.1M
2021-07-13 46.73 46.78 45.67 45.73 0.9M
2021-07-12 46.34 46.87 46.03 46.73 1.2M
2021-07-09 46.20 46.58 46.00 46.54 1.2M
2021-07-08 46.20 46.39 45.85 45.99 1.0M
2021-07-07 45.98 46.67 45.77 46.59 1.1M
2021-07-06 46.67 46.80 45.35 45.94 1.1M
2021-07-02 46.62 46.70 46.17 46.61 0.7M
2021-07-01 46.57 47.16 46.30 46.77 0.7M
2021-06-30 46.55 46.83 46.05 46.31 1.1M
2021-06-29 46.95 47.19 46.32 46.52 1.1M
2021-06-28 47.36 47.36 46.56 46.90 0.7M
2021-06-25 46.54 47.34 46.37 47.29 1.5M
2021-06-24 46.70 46.99 46.14 46.83 1.1M
2021-06-23 46.53 46.92 45.94 46.45 1.6M
2021-06-22 46.13 46.26 45.37 45.48 1.0M
2021-06-21 45.58 46.47 45.58 46.28 1.1M
2021-06-18 46.60 46.60 45.30 45.31 1.5M
2021-06-17 46.65 46.90 46.43 46.78 1.0M
2021-06-16 47.04 47.14 46.09 46.61 0.8M
2021-06-15 46.97 47.36 46.73 47.10 0.6M
2021-06-14 47.59 47.86 46.89 47.05 0.6M
2021-06-11 47.71 47.85 47.50 47.75 0.7M
2021-06-10 47.92 48.08 47.52 47.58 0.6M
2021-06-09 47.82 48.20 47.45 47.86 0.9M
2021-06-08 47.33 47.92 46.89 47.88 0.9M
2021-06-07 46.74 47.42 46.73 47.41 0.7M
2021-06-04 47.00 47.00 46.46 46.58 0.8M
2021-06-03 46.17 46.69 45.92 46.69 1.0M
2021-06-02 46.35 46.63 45.92 46.38 0.7M
2021-06-01 46.35 46.39 45.70 46.16 1.0M
2021-05-28 45.71 46.23 45.53 46.05 1.3M
2021-05-27 45.22 45.68 44.97 45.36 1.9M
2021-05-26 44.91 45.13 44.59 44.90 1.2M
2021-05-25 44.81 44.99 44.54 44.89 0.9M
2021-05-24 44.74 45.09 44.55 44.81 0.8M
2021-05-21 44.45 44.69 44.18 44.54 0.6M
2021-05-20 43.89 44.44 43.65 44.18 0.7M
2021-05-19 43.49 43.93 42.96 43.84 0.8M
2021-05-18 43.90 44.03 43.49 43.76 2.7M
2021-05-17 44.20 44.58 43.75 43.81 2.9M
2021-05-14 45.97 46.41 45.84 45.94 0.6M
2021-05-13 44.50 46.11 44.50 45.87 0.7M
2021-05-12 45.93 46.15 44.57 44.65 0.5M
2021-05-11 46.13 46.21 45.24 45.80 1.2M
2021-05-10 45.97 46.73 45.72 46.21 0.8M
2021-05-07 44.65 45.65 44.31 45.62 0.8M
2021-05-06 45.00 45.37 43.75 44.91 1.0M
2021-05-05 44.34 44.45 43.68 44.44 0.7M
2021-05-04 44.61 44.67 43.97 44.22 0.6M
2021-05-03 43.79 44.78 43.71 44.35 0.7M
2021-04-30 43.98 44.04 43.68 43.71 2.5M
2021-04-29 43.81 44.40 43.50 43.94 0.7M
2021-04-28 43.78 43.92 43.51 43.63 0.9M
2021-04-27 43.80 43.87 43.45 43.70 0.8M
2021-04-26 44.27 44.27 43.69 43.80 0.7M
2021-04-23 44.17 44.38 43.77 44.19 0.7M
2021-04-22 44.22 44.50 43.87 44.05 0.8M
2021-04-21 44.40 44.50 44.12 44.39 0.7M
2021-04-20 43.71 44.54 43.71 44.51 0.8M
2021-04-19 44.20 44.23 43.72 43.86 0.9M
2021-04-16 44.00 44.27 43.85 44.02 0.7M
2021-04-15 43.42 43.80 43.09 43.77 0.6M
2021-04-14 43.20 43.56 42.92 43.33 0.8M
2021-04-13 42.75 43.56 42.20 43.18 1.4M
2021-04-12 42.10 42.82 42.04 42.67 1.1M
2021-04-09 42.17 42.21 41.54 41.90 0.8M
2021-04-08 41.92 42.32 41.58 42.28 1.2M
2021-04-07 41.70 41.98 41.39 41.98 0.7M
2021-04-06 41.29 41.70 41.05 41.59 1.0M
2021-04-05 41.40 41.85 41.11 41.47 0.6M
2021-04-01 41.14 41.25 40.59 41.25 0.8M
2021-03-31 41.52 41.65 40.77 41.01 1.2M
2021-03-30 41.42 41.56 41.05 41.55 1.1M
2021-03-29 41.19 41.74 41.05 41.50 0.8M
2021-03-26 42.00 42.06 41.18 41.57 1.0M
2021-03-25 40.71 41.99 40.29 41.84 1.2M
2021-03-24 40.53 41.60 40.39 40.70 0.8M
2021-03-23 40.35 40.92 40.04 40.39 0.9M
2021-03-22 41.84 41.84 40.45 40.79 0.7M
2021-03-19 40.82 41.75 40.11 41.46 4.1M
2021-03-18 40.90 41.03 40.47 40.63 0.8M
2021-03-17 41.65 41.65 40.96 41.05 0.8M
2021-03-16 41.32 41.75 41.05 41.66 0.9M
2021-03-15 40.68 41.67 40.51 41.65 0.9M
2021-03-12 40.23 40.88 40.13 40.68 0.7M
2021-03-11 40.95 41.00 40.22 40.38 0.7M
2021-03-10 39.80 40.87 39.65 40.80 0.7M
2021-03-09 40.95 41.22 39.89 39.94 0.9M
2021-03-08 40.88 41.22 40.09 41.02 1.0M
2021-03-05 39.48 40.82 39.29 40.66 1.1M
2021-03-04 39.13 39.82 38.81 39.10 1.0M
2021-03-03 38.82 39.58 38.38 39.07 0.9M
2021-03-02 38.78 38.88 38.24 38.77 1.0M
2021-03-01 39.06 39.64 38.54 38.54 1.4M
2021-02-26 39.80 39.92 38.26 38.31 1.7M
2021-02-25 40.46 40.67 39.75 39.75 0.9M
2021-02-24 39.63 40.38 39.52 40.18 1.0M
2021-02-23 40.29 40.52 39.58 39.61 1.2M
2021-02-22 40.44 40.59 40.05 40.24 0.9M
2021-02-19 39.64 40.37 39.53 40.29 0.7M
2021-02-18 40.19 40.45 39.51 39.53 0.7M
2021-02-17 40.09 40.44 39.50 40.25 1.0M
2021-02-16 39.01 40.14 38.94 40.09 1.3M
2021-02-12 38.58 38.93 38.35 38.88 0.7M
2021-02-11 38.24 38.73 38.09 38.66 1.0M
2021-02-10 38.19 38.63 38.10 38.33 1.3M
2021-02-09 37.39 37.79 37.15 37.59 0.8M
2021-02-08 37.38 37.52 36.96 37.18 0.9M
2021-02-05 37.00 37.44 36.72 37.30 0.7M
2021-02-04 36.19 36.82 35.70 36.76 1.3M
2021-02-03 35.62 36.18 35.52 36.15 0.8M
2021-02-02 36.51 36.79 35.88 36.00 1.1M
2021-02-01 35.95 36.43 35.80 36.38 1.0M
2021-01-29 36.30 36.54 35.95 35.99 2.3M
2021-01-28 36.68 37.16 36.40 36.42 1.0M
2021-01-27 36.45 37.24 36.35 36.62 1.1M
2021-01-26 37.33 37.50 36.84 36.89 1.1M
2021-01-25 37.00 37.36 36.90 37.19 1.1M
2021-01-22 36.64 37.25 36.31 37.18 1.0M
2021-01-21 37.25 37.48 36.80 36.90 1.0M
2021-01-20 37.12 37.54 36.95 37.19 1.1M
2021-01-19 37.82 37.90 37.22 37.29 1.3M
2021-01-15 37.00 37.69 36.79 37.63 0.9M
2021-01-14 37.08 37.28 36.57 37.05 0.7M
2021-01-13 36.43 37.09 36.21 36.71 1.0M
2021-01-12 35.70 36.61 35.49 36.50 1.0M
2021-01-11 34.99 35.79 34.99 35.58 0.9M
2021-01-08 35.20 35.62 34.69 35.25 1.1M
2021-01-07 36.39 36.39 35.02 35.05 1.3M
2021-01-06 35.35 36.48 35.21 36.29 1.2M
2021-01-05 34.98 35.28 34.37 34.88 1.0M
2021-01-04 35.14 35.20 34.40 34.79 0.9M