USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	31.36	31.52	31.34	31.52	31.52	1.60%	4,926
Nov 6, 2026	30.77	31.06	30.77	31.02	31.02	-0.67%	573
Nov 5, 2026	31.32	31.39	31.18	31.23	31.23	0.86%	2,144
Nov 4, 2026	30.83	31.04	30.83	30.97	30.97	3.08%	1,677
Nov 3, 2026	30.16	30.17	30.04	30.04	30.04	-0.43%	840
Nov 2, 2026	30.20	30.32	30.16	30.17	30.17	1.38%	1,317
Oct 30, 2026	30.16	30.17	29.76	29.76	29.76	-2.91%	1,064
Oct 29, 2026	30.65	30.79	30.62	30.65	30.65	-1.14%	4,577
Oct 28, 2026	30.92	31.01	30.85	31.01	31.01	0.21%	1,833
Oct 27, 2026	30.88	30.94	30.88	30.94	30.94	1.08%	307
Oct 26, 2026	30.55	30.69	30.54	30.61	30.61	0.38%	646
Oct 23, 2026	30.47	30.58	30.33	30.50	30.50	-0.71%	5,685
Oct 22, 2026	30.95	30.95	30.71	30.71	30.71	-2.46%	511
Oct 21, 2026	31.41	31.55	31.40	31.49	31.49	0.29%	977
Oct 20, 2026	31.54	31.66	31.30	31.40	31.40	-0.46%	11,260
Oct 19, 2026	31.50	31.54	31.50	31.54	31.54	-0.60%	376
Oct 16, 2026	31.84	31.84	31.73	31.73	31.73	-0.09%	1,660
Oct 15, 2026	31.68	31.76	31.68	31.76	31.76	1.60%	301
Oct 14, 2026	31.19	31.26	31.19	31.26	31.26	-1.38%	254
Oct 13, 2026	31.70	31.70	31.70	31.70	31.70	-0.07%	119
Oct 12, 2026	31.72	31.72	31.72	31.72	31.72	-0.59%	278
Oct 9, 2026	31.82	31.91	31.74	31.91	31.91	1.40%	6,789
Oct 8, 2026	31.54	31.54	31.40	31.47	31.47	0.66%	628
Oct 7, 2026	31.40	31.41	31.15	31.26	31.26	-1.64%	9,755
Oct 6, 2026	31.56	31.79	31.56	31.78	31.78	0.72%	13,867
Oct 5, 2026	31.57	31.65	31.44	31.56	31.56	-0.30%	5,147
Oct 2, 2026	31.66	31.66	31.62	31.65	31.65	-0.67%	4,136
Oct 1, 2026	31.85	31.91	31.85	31.87	31.86	0.61%	1,617
Sep 30, 2026	31.84	31.84	31.67	31.67	31.67	-0.44%	506
Sep 29, 2026	31.75	31.81	31.67	31.81	31.81	0.95%	455
Sep 28, 2026	31.38	31.63	31.38	31.51	31.51	-3.38%	1,125
Sep 25, 2026	32.45	32.62	32.38	32.61	32.61	0.35%	640
Sep 24, 2026	32.50	32.50	32.50	32.50	32.50	-0.28%	173
Sep 23, 2026	32.82	32.82	32.59	32.59	32.59	-1.85%	486
Sep 22, 2026	33.06	33.21	33.06	33.21	33.20	0.54%	475
Sep 21, 2026	33.02	33.05	33.02	33.03	33.03	-0.71%	798
Sep 18, 2026	33.44	33.44	33.44	33.44	33.26	0.71%	213
Sep 17, 2026	33.33	33.33	33.20	33.20	33.03	1.82%	598
Sep 16, 2026	33.14	33.14	32.48	32.61	32.44	-0.64%	1,107
Sep 15, 2026	32.75	32.86	32.75	32.82	32.65	0.27%	6,425
Sep 14, 2026	32.66	32.73	32.63	32.73	32.56	-1.39%	4,309
Sep 11, 2026	33.55	33.56	33.19	33.19	33.02	0.28%	2,211
Sep 10, 2026	33.39	33.39	33.10	33.10	32.93	-1.51%	1,371
Sep 9, 2026	33.83	33.83	33.52	33.61	33.43	0.86%	2,973
Sep 8, 2026	33.63	33.63	33.31	33.32	33.15	-1.64%	3,710
Sep 4, 2026	33.87	33.88	33.87	33.88	33.70	-0.86%	279
Sep 3, 2026	34.05	34.22	34.05	34.17	33.99	2.16%	5,212
Sep 2, 2026	33.14	33.45	33.14	33.45	33.27	1.17%	6,699
Sep 1, 2026	33.35	33.35	33.06	33.06	32.89	-2.70%	1,986
Aug 31, 2026	33.97	33.97	33.97	33.97	33.80	-0.26%	663