USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.05	35.05	34.06	34.06	34.06	-3.04%	3,297
Aug 27, 2026	35.18	35.18	35.13	35.13	35.13	0.18%	650
Aug 26, 2026	35.00	35.07	35.00	35.07	35.07	0.01%	444
Aug 25, 2026	35.10	35.11	35.06	35.06	35.06	0.07%	768
Aug 24, 2026	35.10	35.10	34.97	35.04	35.04	-0.06%	1,442
Aug 21, 2026	35.00	35.06	34.95	35.06	35.06	0.19%	4,770
Aug 20, 2026	34.95	34.99	34.95	34.99	34.99	-0.28%	453
Aug 19, 2026	34.89	35.09	34.88	35.09	35.09	3.60%	4,341
Aug 18, 2026	34.39	34.39	33.68	33.87	33.87	-2.25%	2,390
Aug 17, 2026	34.61	34.71	34.61	34.65	34.65	0.49%	1,101
Aug 14, 2026	34.40	34.58	34.40	34.48	34.48	0.58%	1,118
Aug 13, 2026	34.28	34.28	34.28	34.28	34.28	-0.49%	163
Aug 12, 2026	34.46	34.49	34.45	34.45	34.45	0.51%	2,041
Aug 11, 2026	34.39	34.45	34.27	34.27	34.27	-0.11%	688
Aug 10, 2026	34.04	34.36	34.04	34.31	34.31	0.98%	694
Aug 7, 2026	34.00	34.03	33.91	33.98	33.98	1.42%	12,808
Aug 6, 2026	33.70	33.70	33.49	33.50	33.50	0.14%	4,711
Aug 5, 2026	33.39	33.46	33.39	33.46	33.46	3.14%	233
Aug 4, 2026	32.47	32.47	32.44	32.44	32.44	0.77%	2,519
Aug 3, 2026	31.99	32.19	31.99	32.19	32.19	0.20%	706
Jul 31, 2026	31.90	32.14	31.90	32.13	32.13	-1.62%	3,542
Jul 30, 2026	32.60	32.66	32.60	32.66	32.66	1.37%	388
Jul 29, 2026	31.85	32.22	31.85	32.22	32.22	0.71%	424
Jul 28, 2026	31.96	32.00	31.96	31.99	31.99	-1.49%	526
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