USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.47	29.57	29.41	29.50	29.50	1.11%	5,663
Dec 19, 2024	29.14	29.17	29.03	29.17	29.17	0.22%	1,931
Dec 18, 2024	29.70	29.71	29.08	29.11	29.11	-2.04%	2,875
Dec 17, 2024	29.68	29.72	29.65	29.72	29.72	-0.27%	1,120
Dec 16, 2024	30.12	30.12	29.76	29.80	29.80	0.10%	47,842
Dec 13, 2024	31.67	31.67	29.75	29.77	29.77	-1.37%	4,608
Dec 12, 2024	30.48	30.48	30.18	30.18	30.18	-1.57%	3,348
Dec 11, 2024	30.74	30.74	30.63	30.66	30.66	1.18%	2,186
Dec 10, 2024	30.29	30.34	30.28	30.30	30.30	1.41%	2,460
Dec 9, 2024	30.02	30.02	29.88	29.88	29.88	0.96%	2,108
Dec 6, 2024	29.63	29.67	29.59	29.60	29.60	0.08%	1,068
Dec 5, 2024	29.71	29.80	29.57	29.57	29.57	-0.68%	3,352
Dec 4, 2024	29.86	29.86	29.75	29.78	29.78	0.23%	8,387
Dec 3, 2024	29.72	29.72	29.66	29.71	29.71	0.24%	891
Dec 2, 2024	29.70	29.70	29.64	29.64	29.64	-0.74%	1,599
Nov 29, 2024	29.86	29.86	29.86	29.86	29.86	0.85%	214
Nov 27, 2024	29.59	29.61	29.59	29.61	29.61	0.50%	3,239
Nov 26, 2024	29.45	29.48	29.41	29.46	29.46	-0.04%	3,701
Nov 25, 2024	29.94	29.94	29.32	29.47	29.47	-2.84%	5,708
Nov 22, 2024	30.00	30.44	30.00	30.34	30.34	1.31%	7,835
Nov 21, 2024	29.96	30.00	29.90	29.94	29.94	0.48%	3,969
Nov 20, 2024	29.75	29.80	29.69	29.80	29.80	0.83%	1,072
Nov 19, 2024	29.40	29.58	29.39	29.56	29.56	0.93%	2,907
Nov 18, 2024	29.33	29.34	29.22	29.28	29.28	1.81%	3,997
Nov 15, 2024	28.75	28.82	28.75	28.76	28.76	-0.17%	1,428
Nov 14, 2024	28.68	28.87	28.68	28.81	28.81	-0.26%	6,986
Nov 13, 2024	29.11	29.28	28.89	28.89	28.89	-1.02%	1,822
Nov 12, 2024	29.27	29.27	29.13	29.19	29.19	-1.10%	11,814
Nov 11, 2024	29.75	29.75	29.26	29.51	29.51	-2.07%	14,299
Nov 8, 2024	30.18	30.18	30.13	30.13	30.13	-0.62%	919
Nov 7, 2024	30.31	30.34	30.24	30.32	30.32	1.34%	9,014
Nov 6, 2024	30.17	30.17	29.79	29.92	29.92	-2.64%	11,506
Nov 5, 2024	30.94	30.94	30.62	30.74	30.74	0.26%	14,746
Nov 4, 2024	30.97	30.97	30.58	30.66	30.66	0.21%	5,840
Nov 1, 2024	30.79	30.85	30.59	30.59	30.59	-0.66%	1,758
Oct 31, 2024	31.03	31.03	30.66	30.79	30.79	-1.12%	1,851
Oct 30, 2024	31.04	31.14	31.04	31.14	31.14	0.57%	851
Oct 29, 2024	30.80	31.00	30.80	30.97	30.97	0.83%	6,500
Oct 28, 2024	30.73	30.73	30.66	30.71	30.71	-	950
Oct 25, 2024	30.74	30.74	30.67	30.71	30.71	0.39%	6,723
Oct 24, 2024	30.63	30.66	30.59	30.59	30.59	0.55%	15,839
Oct 23, 2024	30.93	30.93	30.33	30.42	30.42	-1.10%	2,108
Oct 22, 2024	30.63	30.80	30.63	30.76	30.76	0.74%	1,770
Oct 21, 2024	30.82	30.82	30.51	30.53	30.53	0.08%	6,708
Oct 18, 2024	30.56	30.56	30.33	30.51	30.51	1.24%	2,449
Oct 17, 2024	30.04	30.18	30.04	30.14	30.14	0.39%	2,060
Oct 16, 2024	30.18	30.18	29.91	30.02	30.02	0.69%	5,946
Oct 15, 2024	29.86	29.86	29.81	29.81	29.81	0.43%	730
Oct 14, 2024	29.73	29.73	29.63	29.69	29.69	-0.13%	1,601
Oct 11, 2024	29.60	29.75	29.57	29.72	29.72	1.00%	8,068
Oct 10, 2024	29.32	29.46	29.32	29.43	29.43	0.54%	2,221
Oct 9, 2024	29.14	29.29	29.03	29.27	29.27	-0.91%	2,136
Oct 8, 2024	29.70	29.70	29.50	29.54	29.54	-0.49%	648
Oct 7, 2024	29.87	29.97	29.40	29.68	29.68	-0.29%	9,548
Oct 4, 2024	29.56	29.77	29.56	29.77	29.77	-0.15%	496
Oct 3, 2024	29.51	29.82	29.51	29.82	29.82	0.30%	3,896
Oct 2, 2024	29.75	30.01	29.72	29.73	29.73	-0.08%	3,143
Oct 1, 2024	29.77	29.78	29.65	29.75	29.75	0.84%	1,238
Sep 30, 2024	29.53	29.53	29.31	29.50	29.50	-0.64%	802
Sep 27, 2024	29.91	29.92	29.56	29.69	29.69	-0.37%	2,146
Sep 26, 2024	29.94	29.94	29.64	29.80	29.80	0.15%	1,236
Sep 25, 2024	29.94	29.95	29.76	29.76	29.76	-0.33%	784
Sep 24, 2024	29.41	29.96	29.40	29.85	29.85	1.44%	10,770
Sep 23, 2024	29.47	29.74	29.40	29.43	29.43	0.24%	1,393
Sep 20, 2024	29.39	29.63	29.08	29.36	29.36	-3.92%	6,573
Sep 19, 2024	30.62	30.68	30.44	30.56	28.99	1.29%	614
Sep 18, 2024	30.25	30.25	30.17	30.17	28.62	-0.59%	664
Sep 17, 2024	30.60	30.60	30.09	30.35	28.79	-0.48%	2,450
Sep 16, 2024	30.49	30.49	30.49	30.49	28.93	0.01%	131
Sep 13, 2024	30.63	30.73	30.25	30.49	28.92	0.85%	6,559
Sep 12, 2024	29.84	30.35	29.84	30.23	28.68	1.80%	999
Sep 11, 2024	29.81	29.95	29.70	29.70	28.17	-0.22%	3,198
Sep 10, 2024	29.43	29.76	29.43	29.76	28.24	0.74%	1,869
Sep 9, 2024	29.66	29.66	29.54	29.54	28.03	0.21%	12,764
Sep 6, 2024	29.39	29.71	29.17	29.48	27.97	-1.08%	5,430
Sep 5, 2024	29.96	29.96	29.81	29.81	28.28	0.73%	2,393
Sep 4, 2024	29.36	29.78	29.36	29.59	28.07	0.77%	1,397
Sep 3, 2024	29.37	29.37	29.36	29.36	27.86	-0.62%	5,806
Aug 30, 2024	29.47	29.71	29.45	29.55	28.03	-0.77%	3,101
Aug 29, 2024	29.89	29.92	29.62	29.78	28.25	0.63%	8,725
Aug 28, 2024	29.61	29.81	29.36	29.59	28.07	-0.50%	1,720
Aug 27, 2024	30.89	30.89	29.53	29.74	28.22	0.10%	1,435
Aug 26, 2024	29.71	29.71	29.71	29.71	28.19	0.49%	253
Aug 23, 2024	29.37	29.57	29.37	29.57	28.05	1.04%	922
Aug 22, 2024	29.26	29.26	29.26	29.26	27.76	-0.96%	570
Aug 21, 2024	29.29	29.56	29.29	29.55	28.03	0.15%	1,350
Aug 20, 2024	29.28	29.50	29.28	29.50	27.99	0.82%	3,836
Aug 19, 2024	29.13	29.36	29.13	29.26	27.76	-0.34%	402
Aug 16, 2024	29.27	29.36	29.11	29.36	27.86	1.74%	1,846
Aug 15, 2024	28.99	28.99	28.69	28.86	27.38	0.24%	2,716
Aug 14, 2024	29.06	29.06	28.56	28.79	27.32	-1.00%	3,826
Aug 13, 2024	29.20	29.28	28.90	29.08	27.59	0.06%	4,507
Aug 12, 2024	29.02	29.06	29.02	29.06	27.58	1.21%	623
Aug 9, 2024	28.52	28.72	28.52	28.72	27.24	0.65%	1,629
Aug 8, 2024	28.16	28.68	28.16	28.53	27.07	0.94%	3,514
Aug 7, 2024	28.32	28.32	28.27	28.27	26.82	0.36%	3,003
Aug 6, 2024	28.21	28.21	27.94	28.17	26.72	-1.04%	426
Aug 5, 2024	28.30	28.46	28.04	28.46	27.00	-0.52%	8,904
Aug 2, 2024	28.74	28.74	28.34	28.61	27.14	-0.23%	3,747
Aug 1, 2024	28.68	28.68	28.68	28.68	27.21	-0.15%	171