USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.50	32.50	32.19	32.31	32.31	0.06%	4,916
Feb 20, 2025	32.28	32.29	32.25	32.29	32.29	0.11%	686
Feb 19, 2025	32.31	32.31	32.11	32.26	32.26	0.21%	2,412
Feb 18, 2025	30.35	32.23	30.35	32.19	32.19	0.98%	4,254
Feb 14, 2025	31.88	31.88	31.87	31.87	31.87	-0.86%	795
Feb 13, 2025	32.19	32.19	32.12	32.15	32.15	0.60%	1,778
Feb 12, 2025	32.15	32.15	31.90	31.96	31.96	0.06%	4,148
Feb 11, 2025	31.97	31.98	31.94	31.94	31.94	-0.22%	1,616
Feb 10, 2025	32.18	32.18	31.95	32.01	32.01	1.27%	3,341
Feb 7, 2025	31.71	31.71	31.58	31.61	31.61	0.22%	3,163
Feb 6, 2025	31.83	31.83	31.52	31.54	31.54	0.08%	2,152
Feb 5, 2025	31.73	31.83	31.52	31.52	31.52	0.27%	2,184
Feb 4, 2025	31.55	31.55	31.39	31.43	31.43	0.54%	1,471
Feb 3, 2025	31.54	31.54	31.08	31.26	31.26	0.84%	8,891
Jan 31, 2025	31.28	31.28	31.00	31.00	31.00	-0.55%	4,438
Jan 30, 2025	31.01	31.19	31.01	31.17	31.17	1.49%	1,478
Jan 29, 2025	30.89	30.89	30.69	30.72	30.72	-0.09%	2,417
Jan 28, 2025	30.74	30.74	30.74	30.74	30.74	1.12%	298
Jan 27, 2025	30.77	30.77	30.30	30.40	30.40	-1.18%	7,929
Jan 24, 2025	30.73	30.86	30.73	30.77	30.77	0.72%	2,884
Jan 23, 2025	30.46	30.61	30.43	30.54	30.54	-0.03%	4,195
Jan 22, 2025	30.58	30.62	30.54	30.55	30.55	0.67%	1,974
Jan 21, 2025	30.53	30.53	30.28	30.35	30.35	0.43%	2,312
Jan 17, 2025	30.37	30.37	30.22	30.22	30.22	-0.43%	3,477
Jan 16, 2025	30.49	30.49	30.32	30.35	30.35	0.89%	2,423
Jan 15, 2025	29.95	30.22	29.94	30.08	30.08	1.00%	2,066
Jan 14, 2025	29.63	29.84	29.63	29.78	29.78	-0.04%	3,711
Jan 13, 2025	29.80	29.80	29.80	29.80	29.80	-0.61%	560
Jan 10, 2025	30.00	30.06	29.88	29.98	29.98	1.10%	13,440
Jan 8, 2025	29.59	29.70	29.59	29.65	29.65	0.56%	2,705
Jan 7, 2025	29.54	29.54	29.38	29.49	29.49	0.85%	4,234
Jan 6, 2025	28.86	29.44	28.86	29.24	29.24	-0.70%	3,439
Jan 3, 2025	29.48	29.48	29.39	29.45	29.45	-0.25%	3,880
Jan 2, 2025	29.49	29.52	29.47	29.52	29.52	1.41%	1,397
Dec 31, 2024	28.99	29.11	28.99	29.11	29.11	0.42%	2,360
Dec 30, 2024	29.20	29.20	28.82	28.99	28.99	-0.83%	1,227
Dec 27, 2024	29.25	29.25	29.23	29.23	29.23	-0.29%	465
Dec 26, 2024	29.29	29.39	29.12	29.32	29.32	0.77%	18,166
Dec 24, 2024	29.08	29.09	28.96	29.09	29.09	0.04%	2,337
Dec 23, 2024	29.17	29.17	28.96	29.08	29.08	-1.41%	4,982
Dec 20, 2024	29.47	29.57	29.41	29.50	29.16	1.11%	5,663
Dec 19, 2024	29.14	29.17	29.03	29.17	28.85	0.22%	1,931
Dec 18, 2024	29.70	29.71	29.08	29.11	28.78	-2.04%	2,875
Dec 17, 2024	29.68	29.72	29.65	29.72	29.38	-0.27%	1,120
Dec 16, 2024	30.12	30.12	29.76	29.80	29.46	0.10%	47,842
Dec 13, 2024	31.67	31.67	29.75	29.77	29.43	-1.37%	4,608
Dec 12, 2024	30.48	30.48	30.18	30.18	29.84	-1.57%	3,348
Dec 11, 2024	30.74	30.74	30.63	30.66	30.32	1.18%	2,186
Dec 10, 2024	30.29	30.34	30.28	30.30	29.96	1.41%	2,460
Dec 9, 2024	30.02	30.02	29.88	29.88	29.54	0.96%	2,108
Dec 6, 2024	29.63	29.67	29.59	29.60	29.27	0.08%	1,068
Dec 5, 2024	29.71	29.80	29.57	29.57	29.24	-0.68%	3,352
Dec 4, 2024	29.86	29.86	29.75	29.78	29.44	0.23%	8,387
Dec 3, 2024	29.72	29.72	29.66	29.71	29.38	0.24%	891
Dec 2, 2024	29.70	29.70	29.64	29.64	29.31	-0.74%	1,599
Nov 29, 2024	29.86	29.86	29.86	29.86	29.52	0.85%	214
Nov 27, 2024	29.59	29.61	29.59	29.61	29.27	0.50%	3,239
Nov 26, 2024	29.45	29.48	29.41	29.46	29.13	-0.04%	3,701
Nov 25, 2024	29.94	29.94	29.32	29.47	29.14	-2.84%	5,708
Nov 22, 2024	30.00	30.44	30.00	30.34	29.99	1.31%	7,835
Nov 21, 2024	29.96	30.00	29.90	29.94	29.61	0.48%	3,969
Nov 20, 2024	29.75	29.80	29.69	29.80	29.47	0.83%	1,072
Nov 19, 2024	29.40	29.58	29.39	29.56	29.22	0.93%	2,907
Nov 18, 2024	29.33	29.34	29.22	29.28	28.95	1.81%	3,997
Nov 15, 2024	28.75	28.82	28.75	28.76	28.44	-0.17%	1,428
Nov 14, 2024	28.68	28.87	28.68	28.81	28.49	-0.26%	6,986
Nov 13, 2024	29.11	29.28	28.89	28.89	28.56	-1.02%	1,822
Nov 12, 2024	29.27	29.27	29.13	29.19	28.86	-1.10%	11,814
Nov 11, 2024	29.75	29.75	29.26	29.51	29.18	-2.07%	14,299
Nov 8, 2024	30.18	30.18	30.13	30.13	29.80	-0.62%	919
Nov 7, 2024	30.31	30.34	30.24	30.32	29.98	1.34%	9,014
Nov 6, 2024	30.17	30.17	29.79	29.92	29.59	-2.64%	11,506
Nov 5, 2024	30.94	30.94	30.62	30.74	30.39	0.26%	14,746
Nov 4, 2024	30.97	30.97	30.58	30.66	30.31	0.21%	5,840
Nov 1, 2024	30.79	30.85	30.59	30.59	30.25	-0.66%	1,758
Oct 31, 2024	31.03	31.03	30.66	30.79	30.45	-1.12%	1,851
Oct 30, 2024	31.04	31.14	31.04	31.14	30.79	0.57%	851
Oct 29, 2024	30.80	31.00	30.80	30.97	30.62	0.83%	6,500
Oct 28, 2024	30.73	30.73	30.66	30.71	30.37	-	950
Oct 25, 2024	30.74	30.74	30.67	30.71	30.37	0.39%	6,723
Oct 24, 2024	30.63	30.66	30.59	30.59	30.25	0.55%	15,839
Oct 23, 2024	30.93	30.93	30.33	30.42	30.08	-1.10%	2,108
Oct 22, 2024	30.63	30.80	30.63	30.76	30.41	0.74%	1,770
Oct 21, 2024	30.82	30.82	30.51	30.53	30.19	0.08%	6,708
Oct 18, 2024	30.56	30.56	30.33	30.51	30.17	1.24%	2,449
Oct 17, 2024	30.04	30.18	30.04	30.14	29.80	0.39%	2,060
Oct 16, 2024	30.18	30.18	29.91	30.02	29.68	0.69%	5,946
Oct 15, 2024	29.86	29.86	29.81	29.81	29.48	0.43%	730
Oct 14, 2024	29.73	29.73	29.63	29.69	29.35	-0.13%	1,601
Oct 11, 2024	29.60	29.75	29.57	29.72	29.39	1.00%	8,068
Oct 10, 2024	29.32	29.46	29.32	29.43	29.10	0.54%	2,221
Oct 9, 2024	29.14	29.29	29.03	29.27	28.94	-0.91%	2,136
Oct 8, 2024	29.70	29.70	29.50	29.54	29.21	-0.49%	648
Oct 7, 2024	29.87	29.97	29.40	29.68	29.35	-0.29%	9,548
Oct 4, 2024	29.56	29.77	29.56	29.77	29.44	-0.15%	496
Oct 3, 2024	29.51	29.82	29.51	29.82	29.48	0.30%	3,896
Oct 2, 2024	29.75	30.01	29.72	29.73	29.39	-0.08%	3,143
Oct 1, 2024	29.77	29.78	29.65	29.75	29.41	0.84%	1,238
Sep 30, 2024	29.53	29.53	29.31	29.50	29.17	-0.64%	802
Sep 27, 2024	29.91	29.92	29.56	29.69	29.36	-0.37%	2,146