USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.15	36.37	36.11	36.22	36.22	-2.30%	6,069
May 14, 2026	37.24	37.24	36.99	37.07	37.07	-0.63%	372
May 13, 2026	37.22	37.38	37.10	37.31	37.31	-0.53%	9,558
May 12, 2026	37.43	37.51	37.16	37.51	37.51	-0.43%	2,429
May 11, 2026	37.52	37.67	37.52	37.67	37.67	0.52%	293
May 8, 2026	37.46	37.58	37.42	37.47	37.47	0.33%	3,328
May 7, 2026	37.74	37.74	37.33	37.35	37.35	0.19%	1,066
May 6, 2026	37.27	37.27	37.27	37.27	37.27	2.85%	295
May 5, 2026	36.33	36.54	36.24	36.24	36.24	0.98%	1,503
May 4, 2026	36.38	36.38	35.86	35.89	35.89	-2.12%	6,726
May 1, 2026	36.58	36.90	36.50	36.67	36.67	-0.10%	2,113
Apr 30, 2026	36.69	36.82	36.63	36.71	36.71	1.36%	2,522
Apr 29, 2026	36.01	36.30	36.00	36.21	36.21	-1.00%	2,128
Apr 28, 2026	36.58	36.58	36.30	36.58	36.58	-1.69%	3,044
Apr 27, 2026	37.62	37.62	37.03	37.21	37.21	-0.77%	10,948
Apr 24, 2026	37.63	37.63	37.43	37.50	37.50	0.58%	4,805
Apr 23, 2026	37.58	37.65	37.28	37.28	37.28	-1.14%	7,710
Apr 22, 2026	37.70	37.77	37.67	37.71	37.71	1.51%	889
Apr 21, 2026	37.96	38.04	37.15	37.15	37.15	-2.94%	11,308
Apr 20, 2026	38.65	39.39	38.10	38.28	38.28	-0.76%	13,916
Apr 17, 2026	38.71	38.71	38.52	38.57	38.57	1.47%	1,385
Apr 16, 2026	38.19	38.19	38.00	38.01	38.01	-0.27%	11,665
Apr 15, 2026	38.39	38.39	38.06	38.11	38.11	-0.75%	6,878
Apr 14, 2026	37.93	38.45	37.93	38.40	38.40	1.91%	5,878
Apr 13, 2026	37.54	37.68	37.54	37.68	37.68	-0.25%	1,665
Apr 10, 2026	38.01	38.01	37.76	37.78	37.78	-0.08%	536
Apr 9, 2026	37.76	37.85	37.69	37.81	37.81	0.97%	1,160
Apr 8, 2026	37.97	37.97	37.44	37.44	37.44	0.53%	1,673
Apr 7, 2026	37.23	37.24	37.23	37.24	37.24	0.77%	648
Apr 6, 2026	36.95	37.08	36.80	36.96	36.96	0.22%	3,961
Apr 2, 2026	36.69	37.03	36.44	36.88	36.88	-1.60%	36,486
Apr 1, 2026	37.48	37.48	37.48	37.48	37.48	1.45%	770
Mar 31, 2026	36.07	36.94	36.07	36.94	36.94	3.71%	1,751
Mar 30, 2026	35.56	35.98	35.55	35.62	35.62	0.14%	17,325
Mar 27, 2026	34.92	35.59	34.92	35.57	35.57	2.95%	2,149
Mar 26, 2026	35.14	35.20	34.55	34.55	34.55	-3.17%	3,785
Mar 25, 2026	35.66	35.90	35.66	35.68	35.68	2.68%	4,803
Mar 24, 2026	34.53	35.03	34.49	34.75	34.75	0.09%	4,662
Mar 23, 2026	33.81	35.49	32.69	34.72	34.72	-2.82%	56,902
Mar 20, 2026	36.40	36.40	35.43	35.73	35.73	-3.50%	4,553
Mar 19, 2026	37.00	37.02	36.44	37.02	36.83	-4.42%	6,223
Mar 18, 2026	39.06	39.06	38.74	38.74	38.54	-2.84%	2,054
Mar 17, 2026	40.02	40.02	39.85	39.87	39.66	-0.24%	1,060
Mar 16, 2026	39.88	39.98	39.54	39.96	39.76	-0.04%	9,464
Mar 13, 2026	40.54	40.71	39.98	39.98	39.77	-1.44%	3,711
Mar 12, 2026	41.05	41.05	40.56	40.56	40.35	-1.71%	3,185
Mar 11, 2026	41.18	41.27	41.12	41.27	41.06	-0.30%	12,588
Mar 10, 2026	41.44	41.60	41.29	41.39	41.18	1.45%	9,004
Mar 9, 2026	40.62	40.90	40.39	40.80	40.59	-0.60%	11,531
Mar 6, 2026	40.58	41.18	40.58	41.05	40.84	1.63%	1,879