NZE:USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.45	16.50	16.30	16.45	16.45	-0.31%	34,383
Jun 17, 2026	16.43	16.50	16.31	16.50	16.50	-0.55%	47,641
Jun 16, 2026	16.40	16.59	16.40	16.59	16.59	1.51%	26,829
Jun 15, 2026	16.10	16.35	16.09	16.35	16.35	1.52%	101,820
Jun 12, 2026	16.05	16.18	16.00	16.10	16.10	0.46%	40,253
Jun 11, 2026	15.69	16.03	15.67	16.03	16.03	1.00%	70,267
Jun 10, 2026	16.15	16.15	15.87	15.87	15.87	-2.03%	20,112
Jun 9, 2026	16.20	16.36	16.20	16.20	16.20	0.24%	52,306
Jun 8, 2026	16.25	16.42	16.13	16.16	16.16	-1.88%	55,017
Jun 5, 2026	16.60	16.62	16.40	16.47	16.47	-0.92%	68,037
Jun 4, 2026	16.62	16.62	16.39	16.62	16.62	-0.98%	37,156
Jun 3, 2026	16.57	16.78	16.57	16.78	16.78	0.52%	57,213
Jun 2, 2026	16.66	16.71	16.53	16.70	16.70	1.16%	69,927
May 29, 2026	16.40	16.58	16.40	16.51	16.51	1.26%	68,825
May 28, 2026	16.39	16.51	16.30	16.30	16.30	2.39%	28,271
May 27, 2026	16.46	16.66	16.39	16.39	15.92	-0.55%	137,606
May 26, 2026	16.60	16.68	16.48	16.48	16.01	-0.19%	50,139
May 25, 2026	16.40	16.66	16.40	16.51	16.04	0.08%	43,738
May 22, 2026	16.45	16.49	16.30	16.49	16.02	0.29%	22,590
May 21, 2026	16.17	16.45	16.16	16.45	15.98	0.90%	30,367
May 20, 2026	16.22	16.34	16.20	16.30	15.84	-0.15%	37,407
May 19, 2026	16.39	16.39	16.22	16.32	15.86	-0.58%	25,574
May 18, 2026	16.40	16.50	16.24	16.42	15.95	-0.32%	32,646
May 15, 2026	16.32	16.50	16.32	16.47	16.00	1.37%	47,859
May 14, 2026	16.12	16.30	16.12	16.25	15.79	1.84%	24,155
May 13, 2026	15.85	16.03	15.84	15.96	15.50	0.74%	125,253
May 12, 2026	16.07	16.07	15.84	15.84	15.39	-1.62%	44,234
May 11, 2026	16.11	16.11	15.88	16.10	15.64	0.41%	84,272
May 8, 2026	15.89	16.03	15.81	16.03	15.58	0.91%	23,493
May 7, 2026	15.89	15.89	15.72	15.89	15.44	0.85%	34,062
May 6, 2026	15.66	15.81	15.65	15.76	15.31	-0.25%	27,240
May 5, 2026	15.55	15.80	15.53	15.80	15.35	1.80%	24,045
May 4, 2026	15.50	15.66	15.48	15.52	15.07	-0.47%	68,445
May 1, 2026	15.47	15.59	15.37	15.59	15.15	-0.19%	63,157
Apr 30, 2026	15.56	15.78	15.53	15.62	15.17	-0.22%	21,374
Apr 29, 2026	15.54	15.65	15.43	15.65	15.21	1.48%	100,687
Apr 28, 2026	15.51	15.61	15.43	15.43	14.99	0.37%	36,173
Apr 24, 2026	15.33	15.50	15.33	15.37	14.93	0.25%	21,075
Apr 23, 2026	15.34	15.50	15.33	15.33	14.89	-0.03%	78,609
Apr 22, 2026	15.35	15.41	15.20	15.34	14.90	0.53%	31,700
Apr 21, 2026	15.38	15.44	15.24	15.26	14.82	-0.84%	31,831
Apr 20, 2026	15.21	15.38	15.20	15.38	14.95	1.17%	162,554
Apr 17, 2026	15.20	15.23	15.14	15.21	14.77	0.27%	20,606
Apr 16, 2026	14.94	15.17	14.94	15.17	14.73	2.81%	52,862
Apr 15, 2026	14.70	14.89	14.70	14.75	14.33	1.58%	15,936
Apr 14, 2026	14.50	14.65	14.50	14.52	14.11	0.56%	31,248
Apr 13, 2026	14.30	14.44	14.27	14.44	14.03	0.87%	25,268
Apr 10, 2026	14.41	14.44	14.31	14.31	13.91	-0.47%	21,600
Apr 9, 2026	14.45	14.45	14.37	14.38	13.97	-0.76%	144,687
Apr 8, 2026	14.15	14.58	14.15	14.49	14.08	2.55%	75,273