USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.82	37.99	37.82	37.94	37.94	0.34%	6,922
Sep 25, 2025	37.81	37.94	37.80	37.81	37.81	-0.18%	12,798
Sep 24, 2025	37.91	37.91	37.87	37.88	37.88	0.05%	1,914
Sep 23, 2025	37.81	37.88	37.81	37.86	37.86	0.03%	1,742
Sep 22, 2025	37.88	37.90	37.85	37.85	37.85	-0.51%	5,985
Sep 19, 2025	38.01	38.05	37.99	38.05	37.84	0.49%	103,557
Sep 18, 2025	37.87	37.91	37.80	37.86	37.65	-0.26%	16,130
Sep 17, 2025	38.00	38.01	37.93	37.96	37.75	0.10%	35,520
Sep 16, 2025	38.02	38.02	37.92	37.92	37.71	-0.13%	2,714
Sep 15, 2025	37.94	38.01	37.94	37.97	37.76	0.40%	1,555
Sep 12, 2025	37.85	37.85	37.82	37.82	37.61	0.05%	13,850
Sep 11, 2025	37.76	37.80	37.73	37.80	37.59	0.20%	2,107
Sep 10, 2025	37.79	37.79	37.68	37.73	37.52	0.25%	2,299
Sep 9, 2025	37.78	37.83	37.63	37.63	37.42	0.16%	1,364
Sep 8, 2025	37.43	37.65	37.43	37.57	37.36	0.22%	4,053
Sep 5, 2025	37.49	37.54	37.45	37.49	37.28	0.86%	2,252
Sep 4, 2025	37.25	37.25	37.17	37.17	36.96	-0.05%	3,218
Sep 3, 2025	37.25	37.28	37.17	37.19	36.98	0.16%	5,954
Sep 2, 2025	36.41	37.18	36.41	37.13	36.92	1.71%	15,777
Aug 29, 2025	36.39	36.56	36.39	36.50	36.30	0.88%	1,900
Aug 28, 2025	35.97	36.24	35.97	36.18	35.98	0.66%	1,481
Aug 27, 2025	35.69	36.00	35.68	35.94	35.74	0.29%	2,265
Aug 26, 2025	35.74	35.87	35.74	35.84	35.64	0.84%	1,739
Aug 25, 2025	35.56	35.62	35.52	35.54	35.34	-0.08%	3,504
Aug 22, 2025	35.18	35.64	35.18	35.57	35.37	0.96%	3,094
Aug 21, 2025	35.35	35.35	35.23	35.23	35.04	-0.27%	2,778
Aug 20, 2025	35.27	35.33	35.27	35.33	35.13	0.96%	408
Aug 19, 2025	35.12	35.12	34.99	34.99	34.80	-0.48%	4,859
Aug 18, 2025	35.21	35.21	35.09	35.16	34.97	-0.14%	996
Aug 15, 2025	35.29	35.29	35.21	35.21	35.02	-0.17%	727
Aug 14, 2025	35.40	35.40	35.27	35.27	35.08	-0.49%	2,096
Aug 13, 2025	35.36	35.70	35.36	35.44	35.25	0.21%	4,804
Aug 12, 2025	35.20	35.39	35.20	35.37	35.17	-0.19%	16,707
Aug 11, 2025	35.31	35.44	35.09	35.44	35.24	-1.58%	575
Aug 8, 2025	36.10	36.23	35.95	36.01	35.81	-0.18%	11,533
Aug 7, 2025	35.83	36.07	35.83	36.07	35.87	0.72%	374
Aug 6, 2025	35.82	36.10	35.80	35.81	35.61	0.60%	7,152
Aug 5, 2025	35.57	35.99	35.57	35.60	35.40	-0.53%	5,976
Aug 4, 2025	35.59	36.07	35.36	35.79	35.59	0.65%	2,458
Aug 1, 2025	35.24	35.56	35.09	35.56	35.36	2.21%	2,331
Jul 31, 2025	35.02	35.04	34.54	34.79	34.60	0.16%	2,595
Jul 30, 2025	34.79	34.79	34.56	34.73	34.54	-0.87%	1,367
Jul 29, 2025	35.08	35.12	35.00	35.04	34.85	0.03%	20,535
Jul 28, 2025	35.15	35.15	34.89	35.03	34.84	-0.31%	4,275
Jul 25, 2025	35.33	35.33	35.14	35.14	34.95	-1.57%	2,476
Jul 24, 2025	35.58	35.86	35.54	35.70	35.51	-0.75%	11,487
Jul 23, 2025	36.13	36.32	35.92	35.97	35.77	-1.15%	2,509
Jul 22, 2025	36.11	36.39	35.99	36.39	36.19	1.17%	15,530
Jul 21, 2025	35.86	35.98	35.86	35.97	35.77	1.67%	3,486
Jul 18, 2025	35.53	35.53	35.38	35.38	35.19	0.14%	2,843