Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 27.4222 | -0.58 | -2.09% | 26.64 | 27.67 | 26.64 | 733 |
| May 22 2024 | 28.0062 | -0.50 | -1.75% | 28.0062 | 28.0062 | 28.0062 | 17 |
| May 21 2024 | 28.505 | 0.00 | 0.00% | 28.72 | 28.72 | 28.505 | 97 |
| May 20 2024 | 28.5047 | 0.11 | 0.38% | 28.70 | 28.70 | 28.49 | 1,694 |
| May 17 2024 | 28.3963 | 0.44 | 1.57% | 28.50 | 28.50 | 28.3963 | 125 |
| May 16 2024 | 27.9579 | -0.09 | -0.33% | 27.93 | 27.9579 | 27.93 | 151 |
| May 15 2024 | 28.0508 | 0.35 | 1.25% | 27.85 | 28.0508 | 27.85 | 34 |
| May 14 2024 | 27.7039 | 0.23 | 0.85% | 27.79 | 27.79 | 27.7039 | 105 |
| May 13 2024 | 27.471 | -0.28 | -1.01% | 27.76 | 27.76 | 27.41 | 433 |
| May 10 2024 | 27.7522 | 0.21 | 0.77% | 27.60 | 27.82 | 27.60 | 799 |
| May 09 2024 | 27.54 | 0.39 | 1.44% | 27.15 | 27.54 | 27.15 | 774 |
| May 08 2024 | 27.1495 | -0.05 | -0.19% | 27.09 | 27.18 | 27.09 | 312 |
| May 07 2024 | 27.20 | -0.12 | -0.43% | 27.32 | 27.32 | 27.14 | 1,439 |
| May 06 2024 | 27.3177 | 0.28 | 1.05% | 27.40 | 27.40 | 27.3177 | 91 |
| May 03 2024 | 27.0341 | -0.04 | -0.16% | 27.00 | 27.0341 | 26.9861 | 1,001 |
| May 02 2024 | 27.0778 | -0.14 | -0.51% | 27.0778 | 27.0778 | 27.0778 | 61 |
| May 01 2024 | 27.2175 | 0.29 | 1.08% | 27.22 | 27.22 | 27.2175 | 37 |
| Apr 30 2024 | 26.9271 | -0.49 | -1.79% | 27.26 | 27.26 | 26.92 | 878 |
| Apr 29 2024 | 27.419 | -0.02 | -0.08% | 27.419 | 27.419 | 27.419 | 15 |
| Apr 26 2024 | 27.44 | 0.12 | 0.42% | 27.60 | 27.60 | 27.44 | 275 |
| Apr 25 2024 | 27.325 | 0.05 | 0.20% | 27.49 | 27.49 | 27.325 | 55 |
| Apr 24 2024 | 27.2702 | 0.03 | 0.10% | 27.22 | 27.28 | 27.22 | 263 |
| Apr 23 2024 | 27.2439 | 0.05 | 0.20% | 27.36 | 27.36 | 27.2439 | 1,061 |
| Apr 22 2024 | 27.19 | -0.14 | -0.49% | 27.32 | 27.32 | 27.1301 | 1,279 |
| Apr 19 2024 | 27.325 | 0.04 | 0.16% | 27.325 | 27.325 | 27.325 | 56 |
| Apr 18 2024 | 27.28 | 0.04 | 0.15% | 27.56 | 27.56 | 27.28 | 1,196 |
| Apr 17 2024 | 27.24 | -0.01 | -0.05% | 27.43 | 27.43 | 27.24 | 138 |
| Apr 16 2024 | 27.2538 | 0.06 | 0.20% | 27.22 | 27.30 | 27.22 | 1,500 |
| Apr 15 2024 | 27.1981 | 0.02 | 0.08% | 27.10 | 27.24 | 27.10 | 590 |
| Apr 12 2024 | 27.1771 | -0.06 | -0.24% | 27.43 | 27.43 | 27.11 | 2,884 |
| Apr 11 2024 | 27.2417 | 0.11 | 0.39% | 27.17 | 27.2417 | 27.17 | 504 |
| Apr 10 2024 | 27.135 | 0.01 | 0.04% | 27.135 | 27.135 | 27.135 | 279 |
| Apr 09 2024 | 27.1253 | -0.01 | -0.04% | 27.17 | 27.17 | 27.1253 | 29 |
| Apr 08 2024 | 27.1349 | 0.03 | 0.11% | 27.29 | 27.29 | 27.0505 | 2,072 |
| Apr 05 2024 | 27.106 | 0.16 | 0.58% | 27.12 | 27.1799 | 27.04 | 534 |
| Apr 04 2024 | 26.9495 | 0.00 | 0.00% | 26.93 | 26.9495 | 26.93 | 264 |
| Apr 03 2024 | 26.95 | 0.19 | 0.71% | 26.98 | 26.98 | 26.8952 | 1,468 |
| Apr 02 2024 | 26.76 | 0.28 | 1.05% | 26.34 | 26.77 | 26.34 | 2,400 |
| Apr 01 2024 | 26.4809 | 0.15 | 0.55% | 26.76 | 26.76 | 26.42 | 1,334 |
| Mar 28 2024 | 26.3359 | 0.24 | 0.94% | 26.41 | 26.41 | 26.3359 | 163 |
| Mar 27 2024 | 26.0914 | 0.12 | 0.45% | 26.03 | 26.0914 | 26.03 | 37 |
| Mar 26 2024 | 25.975 | -0.06 | -0.21% | 26.25 | 26.25 | 25.975 | 75 |
| Mar 25 2024 | 26.03 | 0.15 | 0.59% | 26.00 | 26.03 | 26.00 | 126 |
| Mar 22 2024 | 25.8773 | -0.03 | -0.11% | 25.81 | 25.8773 | 25.81 | 260 |
| Mar 21 2024 | 25.905 | 0.00 | 0.00% | 25.98 | 25.98 | 25.905 | 83 |
| Mar 20 2024 | 25.9051 | 0.02 | 0.06% | 25.88 | 25.9051 | 25.88 | 36 |
| Mar 19 2024 | 25.89 | -0.19 | -0.73% | 26.08 | 26.08 | 25.89 | 384 |
| Mar 18 2024 | 26.08 | -0.02 | -0.06% | 26.08 | 26.0801 | 26.08 | 312 |
| Mar 15 2024 | 26.095 | -0.01 | -0.02% | 26.19 | 26.19 | 26.08 | 369 |
| Mar 14 2024 | 26.10 | 0.05 | 0.21% | 26.19 | 26.19 | 26.10 | 324 |
| Mar 13 2024 | 26.045 | 0.02 | 0.08% | 26.0201 | 26.09 | 26.02 | 1,006 |
| Mar 12 2024 | 26.025 | 0.02 | 0.10% | 26.00 | 26.10 | 25.95 | 612 |
| Mar 11 2024 | 26.00 | 0.03 | 0.12% | 26.09 | 26.09 | 25.97 | 931 |
| Mar 08 2024 | 25.97 | 0.04 | 0.15% | 25.93 | 26.05 | 25.88 | 2,502 |
| Mar 07 2024 | 25.93 | 0.05 | 0.21% | 25.89 | 26.02 | 25.881 | 1,008 |
| Mar 06 2024 | 25.875 | 0.05 | 0.17% | 25.86 | 25.875 | 25.8431 | 705 |
| Mar 05 2024 | 25.83 | 0.14 | 0.54% | 26.00 | 26.00 | 25.83 | 1,129 |
