USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	35.30	35.30	34.86	35.17	35.17	0.77%	28,650
May 20, 2025	34.59	34.91	34.59	34.90	34.90	0.81%	5,561
May 19, 2025	33.83	34.62	33.83	34.62	34.62	2.43%	6,254
May 16, 2025	33.41	33.80	33.41	33.80	33.80	-1.46%	2,886
May 15, 2025	33.55	34.30	33.55	34.30	34.30	1.84%	4,119
May 14, 2025	33.80	33.80	33.54	33.68	33.68	-2.18%	5,294
May 13, 2025	34.66	34.66	34.25	34.43	34.43	0.50%	40,084
May 12, 2025	34.50	34.50	34.07	34.26	34.26	-2.64%	6,957
May 9, 2025	35.24	35.38	35.19	35.19	35.19	0.26%	3,551
May 8, 2025	35.86	35.86	34.87	35.10	35.10	-1.87%	13,232
May 7, 2025	36.12	36.12	35.61	35.77	35.77	-1.41%	11,289
May 6, 2025	35.86	36.28	35.86	36.28	36.28	2.75%	7,010
May 5, 2025	35.34	35.34	35.00	35.31	35.31	3.34%	2,898
May 2, 2025	34.40	34.53	34.14	34.17	34.17	-0.29%	6,996
May 1, 2025	34.10	34.27	33.91	34.27	34.27	-2.03%	17,976
Apr 30, 2025	35.08	35.08	34.96	34.98	34.98	-0.74%	2,237
Apr 29, 2025	35.10	35.24	35.03	35.24	35.24	-0.84%	13,253
Apr 28, 2025	34.81	35.54	34.81	35.54	35.54	1.60%	1,460
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