UGI

UGI
🏛️ usa →
33.42
Last Update: 2025-10-01
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
2025-10-01 33.27 33.79 33.17 33.42 4.3M
2025-09-30 33.15 33.32 32.80 33.26 1.9M
2025-09-29 33.23 33.19 32.80 33.18 1.5M
2025-09-26 32.75 33.23 32.69 33.23 1.8M
2025-09-25 32.96 33.08 32.62 32.64 2.3M
2025-09-24 32.96 33.25 32.81 32.85 2.0M
2025-09-23 32.81 33.00 32.55 32.96 4.0M
2025-09-22 32.81 32.93 32.57 32.79 2.2M
2025-09-19 32.98 33.16 32.84 32.90 5.2M
2025-09-18 32.63 33.42 32.48 33.00 2.9M
2025-09-17 33.12 33.20 32.70 32.86 3.3M
2025-09-16 34.05 34.05 33.03 33.12 1.9M
2025-09-15 34.40 34.60 34.05 34.05 1.6M
2025-09-12 34.74 34.96 34.58 34.76 1.5M
2025-09-11 34.41 34.88 34.28 34.83 1.5M
2025-09-10 34.20 34.44 34.08 34.35 1.2M
2025-09-09 34.31 34.58 34.21 34.23 1.9M
2025-09-08 34.55 34.55 34.10 34.30 1.5M
2025-09-05 34.49 34.73 34.26 34.57 1.9M
2025-09-04 34.25 34.46 33.99 34.42 1.5M
2025-09-03 34.12 34.30 33.81 33.98 1.2M
2025-09-02 34.32 34.53 34.03 34.25 1.5M
2025-08-29 34.68 34.77 34.35 34.64 1.5M
2025-08-28 34.99 35.17 34.57 34.61 1.3M
2025-08-27 34.84 35.19 34.82 35.01 1.4M
2025-08-26 35.04 35.20 34.80 34.81 1.7M
2025-08-25 35.13 35.42 35.07 35.12 0.8M
2025-08-22 35.00 35.49 34.91 35.32 1.5M
2025-08-21 34.62 34.90 34.57 34.79 2.8M
2025-08-20 34.74 35.18 34.59 34.85 3.2M
2025-08-19 34.56 34.76 34.29 34.51 1.8M
2025-08-18 35.19 35.46 34.56 34.59 2.0M
2025-08-15 35.75 35.75 35.06 35.23 1.7M
2025-08-14 35.65 35.88 35.56 35.75 1.2M
2025-08-13 35.55 35.96 35.30 35.93 1.0M
2025-08-12 35.25 35.35 34.90 35.24 1.1M
2025-08-11 35.29 35.54 34.77 35.14 5.3M
2025-08-08 35.39 35.64 35.06 35.11 1.5M
2025-08-07 34.40 36.28 34.06 35.46 2.5M
2025-08-06 36.60 36.66 36.07 36.17 1.4M
2025-08-05 36.96 36.96 36.09 36.35 1.3M
2025-08-04 36.27 36.93 36.10 36.87 1.6M
2025-08-01 36.39 36.39 35.63 36.05 1.2M
2025-07-31 35.51 36.27 35.51 36.18 1.9M
2025-07-30 35.80 36.00 35.57 35.74 1.1M
2025-07-29 35.77 35.90 35.34 35.72 1.2M
2025-07-28 35.90 36.00 35.53 35.66 2.0M
2025-07-25 35.92 36.04 35.47 36.03 1.6M
2025-07-24 36.51 36.57 35.82 35.84 1.3M
2025-07-23 37.24 37.41 36.50 36.52 1.5M
2025-07-22 36.77 37.43 36.75 37.14 1.6M
2025-07-21 36.36 36.98 36.36 36.68 1.3M
2025-07-18 36.18 36.42 36.09 36.34 1.3M
2025-07-17 36.08 36.59 35.61 36.02 1.8M
2025-07-16 35.73 36.28 35.51 35.95 1.3M
2025-07-15 36.17 36.41 35.84 35.84 1.3M
2025-07-14 35.70 36.36 35.65 36.30 1.4M
2025-07-11 35.69 35.80 35.29 35.58 1.1M
2025-07-10 35.61 35.89 35.52 35.80 1.3M
2025-07-09 35.26 35.68 34.98 35.63 1.6M
2025-07-08 35.13 35.38 35.00 35.14 1.7M
2025-07-07 35.32 35.68 35.18 35.29 1.1M
2025-07-03 35.06 35.40 34.85 35.40 1.5M
2025-07-02 35.12 35.23 34.61 35.20 2.5M
2025-07-01 35.95 36.29 34.96 35.08 3.9M
2025-06-30 36.13 36.45 35.96 36.42 1.6M
2025-06-27 36.06 36.33 35.88 36.13 1.8M
2025-06-26 35.76 36.07 35.69 36.05 2.5M
2025-06-25 36.30 36.41 35.67 35.71 1.4M
2025-06-24 36.47 36.74 36.26 36.49 2.8M
2025-06-23 36.37 36.60 36.20 36.40 1.2M
2025-06-20 36.46 36.60 36.11 36.32 2.4M
2025-06-18 36.19 36.49 36.14 36.37 2.1M
2025-06-17 35.91 36.28 35.47 36.23 1.5M
2025-06-16 36.04 36.37 35.76 35.90 1.5M
2025-06-13 36.46 36.50 36.04 36.20 2.0M
2025-06-12 36.01 36.62 35.95 36.59 1.4M
2025-06-11 36.12 36.35 35.94 36.05 1.0M
2025-06-10 35.67 36.48 35.64 36.07 2.8M
2025-06-09 35.38 35.84 35.24 35.53 1.2M
2025-06-06 35.62 35.74 35.33 35.51 1.1M
2025-06-05 35.63 35.63 35.25 35.34 1.4M
2025-06-04 36.16 36.18 35.46 35.46 2.0M
2025-06-03 36.55 36.55 36.02 36.26 1.5M
2025-06-02 36.01 36.51 35.77 36.49 1.9M
2025-05-30 35.79 36.17 35.65 36.06 2.0M
2025-05-29 35.59 35.94 35.33 35.90 1.8M
2025-05-28 36.00 36.00 35.38 35.61 1.6M
2025-05-27 36.12 36.25 35.79 36.13 1.7M
2025-05-23 35.62 36.20 35.45 36.08 1.3M
2025-05-22 35.44 35.79 35.14 35.59 1.7M
2025-05-21 35.73 35.89 35.41 35.60 1.7M
2025-05-20 35.95 36.35 35.90 36.03 2.7M
2025-05-19 35.33 35.97 35.23 35.93 1.5M
2025-05-16 35.23 35.50 35.07 35.48 1.4M
2025-05-15 34.67 35.37 34.51 35.31 2.2M
2025-05-14 34.50 34.83 33.97 34.53 1.9M
2025-05-13 34.55 34.86 34.49 34.65 2.0M
2025-05-12 35.09 35.35 34.32 34.48 1.8M
2025-05-09 34.95 35.08 34.53 35.00 1.5M
2025-05-08 34.04 35.41 34.04 34.93 3.6M
2025-05-07 33.65 34.02 33.35 33.57 2.4M
2025-05-06 33.48 33.79 33.35 33.54 1.5M
2025-05-05 33.39 33.66 33.09 33.52 1.4M
2025-05-02 33.25 33.51 33.01 33.45 1.5M
2025-05-01 32.85 33.27 32.64 33.07 1.5M
2025-04-30 32.33 32.85 31.95 32.79 2.0M
2025-04-29 32.49 32.92 32.17 32.75 2.7M
2025-04-28 32.81 32.83 32.45 32.68 1.5M
2025-04-25 32.62 32.99 32.62 32.63 1.1M
2025-04-24 32.67 32.78 32.45 32.69 1.4M
2025-04-23 33.00 33.31 32.26 32.75 2.8M
2025-04-22 32.70 33.18 32.58 32.83 7.5M
2025-04-21 32.95 32.96 31.90 32.41 1.6M
2025-04-17 32.82 33.50 32.82 33.15 1.7M
2025-04-16 32.34 32.98 32.24 32.80 2.4M
2025-04-15 32.02 32.29 32.00 32.07 1.7M
2025-04-14 31.99 32.13 31.55 31.99 1.2M
2025-04-11 31.13 31.71 30.59 31.52 1.6M
2025-04-10 30.75 31.21 30.35 30.96 1.7M
2025-04-09 29.62 31.52 29.20 31.27 3.9M
2025-04-08 31.15 31.43 29.70 30.18 2.3M
2025-04-07 29.57 31.48 29.03 30.51 3.6M
2025-04-04 31.61 31.78 30.70 31.02 3.4M
2025-04-03 33.46 33.55 32.34 32.38 2.1M
2025-04-02 33.27 33.72 33.09 33.71 1.3M
2025-04-01 33.85 34.16 33.18 33.50 3.2M
2025-03-31 32.88 33.25 32.80 33.07 1.7M
2025-03-28 32.97 33.25 32.68 32.86 2.1M
2025-03-27 33.10 33.20 32.78 32.94 1.2M
2025-03-26 33.06 33.23 32.89 33.04 1.3M
2025-03-25 33.00 33.02 32.43 32.83 1.6M
2025-03-24 33.15 33.50 32.91 33.14 1.6M
2025-03-21 33.65 33.73 32.99 33.20 2.9M
2025-03-20 33.17 33.70 33.12 33.61 3.5M
2025-03-19 32.94 33.26 32.80 33.15 2.6M
2025-03-18 32.89 33.02 32.61 32.92 3.1M
2025-03-17 32.74 33.35 32.57 33.04 1.8M
2025-03-14 32.05 33.15 31.99 33.12 2.6M
2025-03-13 32.45 32.67 31.79 31.98 1.6M
2025-03-12 32.32 32.50 31.91 32.25 2.6M
2025-03-11 32.52 33.16 32.17 32.38 2.3M
2025-03-10 33.13 33.62 32.15 32.48 2.6M
2025-03-07 32.88 33.15 32.56 33.02 1.8M
2025-03-06 32.90 32.93 32.37 32.84 1.4M
2025-03-05 33.00 33.26 32.66 33.11 1.8M
2025-03-04 33.99 34.03 33.05 33.05 1.9M
2025-03-03 34.25 34.49 33.78 33.99 1.7M
2025-02-28 33.34 34.23 33.31 34.16 2.8M
2025-02-27 33.00 33.44 32.93 33.23 1.7M
2025-02-26 33.28 33.51 33.11 33.15 1.7M
2025-02-25 33.34 33.45 33.12 33.36 1.2M
2025-02-24 33.25 33.43 33.12 33.29 1.9M
2025-02-21 32.88 33.58 32.83 33.04 2.9M
2025-02-20 32.60 32.94 32.46 32.75 3.1M
2025-02-19 32.94 32.94 32.55 32.70 2.0M
2025-02-18 32.23 33.11 32.15 33.04 3.0M
2025-02-14 32.58 32.66 32.21 32.28 1.2M
2025-02-13 32.18 32.46 32.03 32.35 2.3M
2025-02-12 31.70 32.36 31.60 32.32 3.5M
2025-02-11 31.60 32.15 31.60 32.14 2.5M
2025-02-10 32.12 32.23 31.45 31.53 2.1M
2025-02-07 31.98 32.20 31.60 32.00 3.4M
2025-02-06 31.62 32.64 31.32 32.01 3.1M
2025-02-05 31.12 31.45 31.00 31.38 1.8M
2025-02-04 31.00 31.24 30.68 31.06 1.2M
2025-02-03 30.23 31.21 30.23 31.02 1.2M
2025-01-31 30.96 30.96 30.52 30.73 2.9M
2025-01-30 30.24 31.05 30.00 30.99 1.8M
2025-01-29 30.45 30.71 29.60 29.81 2.3M
2025-01-28 30.88 30.93 30.31 30.41 2.4M
2025-01-27 30.50 30.82 30.30 30.80 3.1M
2025-01-24 30.55 30.59 30.26 30.32 1.4M
2025-01-23 30.32 30.66 30.24 30.52 1.2M
2025-01-22 30.53 30.53 30.20 30.23 1.5M
2025-01-21 30.29 30.61 30.25 30.55 1.6M
2025-01-17 30.07 30.32 30.05 30.09 1.1M
2025-01-16 29.25 30.07 29.25 29.98 1.8M
2025-01-15 29.76 29.83 29.15 29.32 2.1M
2025-01-14 28.97 29.51 28.73 29.39 2.6M
2025-01-13 28.54 28.85 28.25 28.82 2.4M
2025-01-10 28.33 28.57 28.04 28.30 1.5M
2025-01-08 27.97 28.50 27.85 28.49 1.5M
2025-01-07 27.99 28.43 27.85 28.35 1.6M
2025-01-06 28.68 28.68 27.94 28.00 2.4M
2025-01-03 28.32 28.66 28.11 28.63 1.1M
2025-01-02 28.50 28.74 28.14 28.28 1.2M