USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.46	34.67	34.41	34.47	34.47	-2.31%	4,294
Jun 26, 2025	35.38	35.38	34.98	35.29	35.29	0.31%	4,209
Jun 25, 2025	35.06	35.22	34.93	35.18	35.18	-0.01%	2,041
Jun 24, 2025	35.21	35.21	34.76	35.18	35.18	-1.30%	3,079
Jun 23, 2025	35.67	35.76	35.54	35.64	35.64	0.39%	7,281
Jun 20, 2025	35.53	35.65	35.40	35.51	35.51	-0.60%	2,401
Jun 18, 2025	35.91	36.01	35.72	35.72	35.52	-0.39%	1,480
Jun 17, 2025	35.72	35.97	35.72	35.86	35.65	-0.05%	7,859
Jun 16, 2025	35.86	35.90	35.81	35.88	35.67	-1.29%	3,099
Jun 13, 2025	36.61	36.61	36.26	36.35	36.14	1.19%	5,340
Jun 12, 2025	36.00	36.00	35.85	35.92	35.72	1.10%	2,185
Jun 11, 2025	35.32	35.59	35.32	35.53	35.33	0.23%	1,447
Jun 10, 2025	35.44	35.45	35.24	35.45	35.25	0.41%	2,689
Jun 9, 2025	35.06	35.45	35.06	35.31	35.10	0.10%	3,079
Jun 6, 2025	35.13	35.37	35.08	35.27	35.07	-1.26%	2,243
Jun 5, 2025	35.64	35.72	35.56	35.72	35.51	-0.33%	1,249
Jun 4, 2025	35.15	35.84	35.15	35.84	35.63	0.59%	5,635
Jun 3, 2025	35.74	35.74	35.47	35.63	35.42	-0.61%	4,301
Jun 2, 2025	35.65	35.85	35.65	35.85	35.64	2.65%	1,524
May 30, 2025	34.69	34.92	34.69	34.92	34.72	-0.84%	3,740
May 29, 2025	34.99	35.29	34.99	35.22	35.02	0.63%	24,199
May 28, 2025	35.32	35.32	34.85	35.00	34.80	-0.03%	9,575
May 27, 2025	35.08	35.26	34.78	35.01	34.81	-1.63%	14,098
May 23, 2025	35.58	35.64	35.54	35.59	35.39	2.15%	5,575
May 22, 2025	35.19	35.19	34.83	34.84	34.64	-0.94%	1,538
May 21, 2025	35.30	35.30	34.86	35.17	34.97	0.77%	28,650
May 20, 2025	34.59	34.91	34.59	34.90	34.70	0.81%	5,561
May 19, 2025	33.83	34.62	33.83	34.62	34.42	2.43%	6,254
May 16, 2025	33.41	33.80	33.41	33.80	33.61	-1.46%	2,886
May 15, 2025	33.55	34.30	33.55	34.30	34.10	1.84%	4,119
May 14, 2025	33.80	33.80	33.54	33.68	33.49	-2.18%	5,294
May 13, 2025	34.66	34.66	34.25	34.43	34.23	0.50%	40,084
May 12, 2025	34.50	34.50	34.07	34.26	34.06	-2.64%	6,957
May 9, 2025	35.24	35.38	35.19	35.19	34.99	0.26%	3,551
May 8, 2025	35.86	35.86	34.87	35.10	34.90	-1.87%	13,232
May 7, 2025	36.12	36.12	35.61	35.77	35.56	-1.41%	11,289
May 6, 2025	35.86	36.28	35.86	36.28	36.07	2.75%	7,010
May 5, 2025	35.34	35.34	35.00	35.31	35.11	3.34%	2,898
May 2, 2025	34.40	34.53	34.14	34.17	33.97	-0.29%	6,996
May 1, 2025	34.10	34.27	33.91	34.27	34.07	-2.03%	17,976
Apr 30, 2025	35.08	35.08	34.96	34.98	34.78	-0.74%	2,237
Apr 29, 2025	35.10	35.24	35.03	35.24	35.04	-0.84%	13,253
Apr 28, 2025	34.81	35.54	34.81	35.54	35.34	1.60%	1,460
Apr 25, 2025	34.65	35.01	34.64	34.98	34.78	-1.10%	11,709
Apr 24, 2025	35.00	35.46	35.00	35.37	35.17	0.31%	1,647
Apr 23, 2025	35.11	35.26	35.06	35.26	35.06	-0.06%	5,073
Apr 22, 2025	35.50	35.50	35.09	35.28	35.08	0.09%	8,135
Apr 21, 2025	35.47	35.47	35.07	35.25	35.05	0.71%	26,748
Apr 17, 2025	35.34	35.34	34.94	35.00	34.80	-0.71%	10,534
Apr 16, 2025	35.41	35.41	35.16	35.25	35.05	0.80%	5,919