USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	34.65	35.01	34.64	34.98	34.98	-1.10%	11,709
Apr 24, 2025	35.00	35.46	35.00	35.37	35.37	0.31%	1,647
Apr 23, 2025	35.11	35.26	35.06	35.26	35.26	-0.06%	5,073
Apr 22, 2025	35.50	35.50	35.09	35.28	35.28	0.09%	8,135
Apr 21, 2025	35.47	35.47	35.07	35.25	35.25	0.71%	26,748
Apr 17, 2025	35.34	35.34	34.94	35.00	35.00	-0.71%	10,534
Apr 16, 2025	35.41	35.41	35.16	35.25	35.25	0.80%	5,919
Apr 15, 2025	34.82	34.97	34.82	34.97	34.97	0.87%	2,710
Apr 14, 2025	34.79	34.79	34.55	34.67	34.67	0.03%	3,378
Apr 11, 2025	34.75	34.75	34.63	34.66	34.66	0.46%	6,370
Apr 10, 2025	34.07	34.62	34.07	34.50	34.50	2.25%	7,764
Apr 9, 2025	33.46	33.83	33.39	33.74	33.74	2.56%	7,578
Apr 8, 2025	32.99	33.26	32.65	32.90	32.90	0.20%	3,567
Apr 7, 2025	32.88	33.29	32.63	32.83	32.83	-2.26%	10,583
Apr 4, 2025	33.80	33.80	33.39	33.59	33.59	-1.58%	4,696
Apr 3, 2025	33.92	34.19	33.92	34.13	34.13	-0.81%	7,422
Apr 2, 2025	34.46	34.50	34.25	34.41	34.41	0.23%	21,670
Apr 1, 2025	34.41	34.42	34.22	34.33	34.33	-0.06%	3,337
Mar 31, 2025	35.66	35.66	34.15	34.35	34.35	1.15%	17,584
Mar 28, 2025	33.96	33.99	33.96	33.96	33.96	0.41%	856
Mar 27, 2025	33.83	33.85	33.64	33.82	33.82	1.22%	6,085
Mar 26, 2025	33.33	33.43	33.33	33.41	33.41	-0.14%	739
Mar 25, 2025	33.51	33.56	33.41	33.46	33.46	0.53%	2,327
Mar 24, 2025	33.43	33.43	33.18	33.28	33.28	-0.68%	2,028
Mar 21, 2025	33.77	33.77	33.15	33.51	33.51	-0.37%	1,823
Mar 20, 2025	33.68	33.72	33.50	33.63	33.63	-0.01%	3,354
Mar 19, 2025	33.53	33.74	33.53	33.64	33.64	-0.02%	1,821
Mar 18, 2025	33.75	33.75	33.51	33.64	33.48	0.80%	2,843
Mar 17, 2025	33.32	33.38	33.31	33.38	33.21	0.53%	1,432
Mar 14, 2025	33.18	33.28	33.16	33.20	33.04	0.11%	4,420
Mar 13, 2025	33.01	33.52	33.01	33.16	33.00	1.79%	12,742
Mar 12, 2025	32.44	32.70	32.43	32.58	32.42	0.52%	6,663
Mar 11, 2025	32.43	32.48	32.35	32.41	32.25	1.12%	6,596
Mar 10, 2025	32.30	32.31	32.02	32.05	31.90	-0.76%	5,093
Mar 7, 2025	32.34	32.52	32.21	32.29	32.14	-0.02%	4,400
Mar 6, 2025	32.42	32.42	32.28	32.30	32.14	-0.30%	2,958
Mar 5, 2025	31.93	32.53	31.93	32.40	32.24	0.26%	1,803
Mar 4, 2025	32.49	32.49	32.15	32.31	32.15	0.87%	12,236
Mar 3, 2025	32.00	32.03	31.99	32.03	31.88	1.17%	4,766
Feb 28, 2025	31.81	31.81	31.50	31.66	31.51	-0.74%	3,269
Feb 27, 2025	32.00	32.00	31.86	31.90	31.74	-1.49%	2,708
Feb 26, 2025	32.42	32.42	32.11	32.38	32.22	0.28%	2,727
Feb 25, 2025	32.21	32.36	32.09	32.29	32.13	-0.56%	10,168
Feb 24, 2025	32.68	32.68	32.36	32.47	32.32	0.50%	3,248
Feb 21, 2025	32.50	32.50	32.19	32.31	32.15	0.06%	4,916
Feb 20, 2025	32.28	32.29	32.25	32.29	32.13	0.11%	686
Feb 19, 2025	32.31	32.31	32.11	32.26	32.10	0.21%	2,412
Feb 18, 2025	30.35	32.23	30.35	32.19	32.03	0.98%	4,254
Feb 14, 2025	31.88	31.88	31.87	31.87	31.72	-0.86%	795
Feb 13, 2025	32.19	32.19	32.12	32.15	31.99	0.60%	1,778