USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	31.96	31.96	31.96	31.96	-	-1.58%	167
Jul 27, 2026	32.37	32.47	32.37	32.47	32.47	0.75%	620
Jul 24, 2026	32.12	32.33	32.12	32.23	32.23	0.21%	1,759
Jul 23, 2026	32.18	32.18	32.16	32.16	32.16	-2.08%	378
Jul 22, 2026	32.87	33.05	32.84	32.85	32.85	1.22%	51,137
Jul 21, 2026	32.04	32.45	32.04	32.45	32.45	1.86%	51,008
Jul 20, 2026	31.83	31.98	31.79	31.86	31.86	0.03%	54,739
Jul 17, 2026	31.50	31.92	31.50	31.85	31.85	0.75%	4,841
Jul 16, 2026	31.92	31.92	31.61	31.61	31.61	-1.90%	2,352
Jul 15, 2026	32.37	32.40	32.10	32.22	32.22	-0.01%	2,388
Jul 14, 2026	32.43	32.53	32.07	32.23	32.23	1.37%	2,149
Jul 13, 2026	32.06	32.06	31.65	31.79	31.79	-2.30%	2,300
Jul 10, 2026	32.39	32.54	32.39	32.54	32.54	-0.37%	1,094
Jul 9, 2026	32.75	32.77	32.58	32.66	32.66	1.15%	1,456
Jul 8, 2026	32.09	32.36	32.09	32.29	32.29	-0.96%	584
Jul 7, 2026	32.60	32.60	32.60	32.60	32.60	-0.87%	173
Jul 6, 2026	32.90	32.90	32.78	32.89	32.89	0.67%	1,784
Jul 2, 2026	32.63	32.67	32.63	32.67	32.67	2.11%	587
Jul 1, 2026	32.33	32.38	32.00	32.00	32.00	0.38%	771
Jun 30, 2026	32.14	32.14	31.87	31.88	31.88	0.22%	1,752
Jun 29, 2026	32.00	32.00	31.81	31.81	31.81	-1.17%	4,416
Jun 26, 2026	32.31	32.31	32.13	32.18	32.18	1.08%	3,163
Jun 25, 2026	31.84	32.00	31.84	31.84	31.84	0.88%	2,374
Jun 24, 2026	31.85	31.85	31.49	31.56	31.56	-3.18%	2,091
Jun 23, 2026	32.64	32.81	32.59	32.59	32.59	-1.71%	4,719
Jun 22, 2026	33.28	33.28	33.01	33.16	33.16	-0.69%	1,262
Jun 18, 2026	33.68	33.68	33.26	33.39	33.39	-0.52%	3,129
Jun 17, 2026	34.77	34.77	33.82	33.82	33.57	-2.23%	14,838
Jun 16, 2026	34.57	34.66	34.56	34.59	34.33	0.55%	1,903
Jun 15, 2026	34.64	34.64	34.40	34.40	34.15	2.42%	809
Jun 12, 2026	34.99	34.99	33.18	33.59	33.34	-0.03%	10,021
Jun 11, 2026	32.59	33.60	32.40	33.60	33.35	3.06%	3,647
Jun 10, 2026	33.27	33.28	32.60	32.60	32.36	-4.58%	13,606
Jun 9, 2026	34.00	34.26	34.00	34.16	33.91	-1.10%	985
Jun 8, 2026	33.20	34.74	33.20	34.54	34.28	0.10%	5,409
Jun 5, 2026	34.94	34.95	34.51	34.51	34.25	-3.37%	2,468
Jun 4, 2026	35.86	35.98	35.71	35.71	35.45	0.88%	630
Jun 3, 2026	35.39	35.40	35.39	35.40	35.14	-0.74%	429
Jun 2, 2026	35.67	35.84	35.50	35.67	35.40	0.04%	8,706
Jun 1, 2026	35.65	35.65	35.65	35.65	35.39	-1.17%	111
May 29, 2026	36.07	36.20	35.96	36.07	35.81	0.77%	755
May 28, 2026	35.39	35.80	35.39	35.80	35.53	1.05%	1,162
May 27, 2026	35.13	35.44	35.10	35.43	35.16	-1.20%	2,845
May 26, 2026	35.87	35.92	35.79	35.86	35.59	-0.03%	2,141
May 22, 2026	35.87	35.96	35.85	35.87	35.60	-0.75%	2,384
May 21, 2026	35.74	36.20	35.74	36.14	35.87	0.04%	1,788
May 20, 2026	36.03	36.12	35.90	36.12	35.85	1.13%	14,178
May 19, 2026	35.91	35.91	35.72	35.72	35.45	-1.53%	2,824
May 18, 2026	36.34	36.34	36.14	36.27	36.00	0.14%	1,243
May 15, 2026	36.15	36.37	36.11	36.22	35.95	-2.30%	6,069