USGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.58	16.00	14.64	15.84	-	-2.07%	13,765
Mar 11, 2026	15.10	16.74	14.90	16.18	16.18	6.04%	162,347
Mar 10, 2026	12.99	15.80	12.99	15.25	15.25	17.42%	524,108
Mar 9, 2026	11.26	13.16	10.93	12.99	12.99	14.00%	305,561
Mar 6, 2026	12.91	13.82	11.34	11.40	11.40	-17.02%	299,425
Mar 5, 2026	13.87	14.53	12.69	13.73	13.73	1.83%	185,610
Mar 4, 2026	14.56	14.84	13.21	13.49	13.48	-5.10%	200,593
Mar 3, 2026	14.38	15.70	13.62	14.21	14.21	-13.35%	195,849
Mar 2, 2026	13.00	16.68	12.88	16.40	16.40	20.06%	212,947
Feb 27, 2026	14.72	14.72	13.02	13.66	13.66	-12.14%	94,469
Feb 26, 2026	15.04	16.01	14.54	15.55	15.55	0.30%	285,641
Feb 25, 2026	16.74	16.74	14.94	15.50	15.50	-2.99%	240,671
Feb 24, 2026	12.99	16.17	12.69	15.98	15.98	16.68%	316,254
Feb 23, 2026	11.25	13.82	11.06	13.69	13.69	17.96%	203,981
Feb 20, 2026	12.43	13.12	11.00	11.61	11.61	-12.66%	184,013
Feb 19, 2026	12.89	13.29	11.77	13.29	13.29	1.48%	97,625
Feb 18, 2026	14.29	14.69	13.04	13.10	13.10	-7.89%	85,486
Feb 17, 2026	14.07	14.93	13.31	14.22	14.22	-3.60%	92,472
Feb 13, 2026	15.16	15.70	13.75	14.75	14.75	4.45%	151,479
Feb 12, 2026	18.00	18.00	13.77	14.12	14.12	-25.91%	266,564
Feb 11, 2026	20.51	21.02	17.00	19.06	19.06	-2.51%	216,392
Feb 10, 2026	21.74	22.73	19.24	19.55	19.55	-11.82%	106,744
Feb 9, 2026	18.87	22.45	17.68	22.17	22.17	14.75%	189,282
Feb 6, 2026	18.63	19.58	17.26	19.32	19.32	11.68%	197,597
Feb 5, 2026	21.12	22.34	17.09	17.30	17.30	-25.04%	231,410
Feb 4, 2026	28.75	28.75	19.88	23.08	23.08	-19.44%	385,013
Feb 3, 2026	24.17	29.24	23.77	28.65	28.65	36.08%	468,777
Feb 2, 2026	25.11	28.75	20.53	21.05	21.05	-2.80%	457,369
Jan 30, 2026	22.58	26.22	21.37	21.66	21.66	3.49%	225,385
Jan 29, 2026	22.25	22.81	18.85	20.93	20.93	-25.98%	269,738
Jan 28, 2026	30.11	30.24	25.25	28.28	28.28	-8.49%	396,175
Jan 27, 2026	31.97	38.50	27.01	30.90	30.90	-3.32%	389,465
Jan 26, 2026	41.15	43.67	29.80	31.96	31.96	16.35%	634,885
Jan 23, 2026	25.43	28.45	21.91	27.47	27.47	18.51%	178,698
Jan 22, 2026	18.57	25.35	18.57	23.18	23.18	34.27%	104,222
Jan 21, 2026	18.33	21.07	14.58	17.26	17.26	1.80%	106,237
Jan 20, 2026	15.03	18.69	15.03	16.96	16.96	16.73%	91,435
Jan 16, 2026	13.23	14.62	12.78	14.53	14.53	10.29%	36,031
Jan 15, 2026	14.84	14.84	13.00	13.17	13.17	-16.37%	54,053
Jan 14, 2026	12.22	15.75	12.22	15.75	15.75	19.64%	17,224