USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	37.24	37.24	36.99	37.07	36.80	-0.63%	372
May 13, 2026	37.22	37.38	37.10	37.31	37.03	-0.53%	9,558
May 12, 2026	37.43	37.51	37.16	37.51	37.23	-0.43%	2,429
May 11, 2026	37.52	37.67	37.52	37.67	37.39	0.52%	293
May 8, 2026	37.46	37.58	37.42	37.47	37.19	0.33%	3,328
May 7, 2026	37.74	37.74	37.33	37.35	37.07	0.19%	1,066
May 6, 2026	37.27	37.27	37.27	37.27	37.00	2.85%	295
May 5, 2026	36.33	36.54	36.24	36.24	35.97	0.98%	1,503
May 4, 2026	36.38	36.38	35.86	35.89	35.62	-2.12%	6,726
May 1, 2026	36.58	36.90	36.50	36.67	36.40	-0.10%	2,113
Apr 30, 2026	36.69	36.82	36.63	36.71	36.43	1.36%	2,522
Apr 29, 2026	36.01	36.30	36.00	36.21	35.95	-1.00%	2,128
Apr 28, 2026	36.58	36.58	36.30	36.58	36.31	-1.69%	3,044
Apr 27, 2026	37.62	37.62	37.03	37.21	36.93	-0.77%	10,948
Apr 24, 2026	37.63	37.63	37.43	37.50	37.22	0.58%	4,805
Apr 23, 2026	37.58	37.65	37.28	37.28	37.00	-1.14%	7,710
Apr 22, 2026	37.70	37.77	37.67	37.71	37.43	1.51%	889