The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

USG Corp.

  • USG
  • NYSE
  • Real Estate
  • Latest 27.49
  • Currency US$
  • Change -0.56
  • Percent Change -1.996 %
  • Volume 1,202,430
  • Tue Sep 30, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.49 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 28.19 27.39 28.13 27.49 1,202,430
Sep 29 28.38 27.96 28.02 28.05 1,004,227
Sep 26 28.32 27.86 28.10 28.30 1,553,373
Sep 25 28.50 28.01 28.44 28.07 1,524,245
Sep 24 28.52 27.79 28.03 28.49 1,777,710
Sep 23 28.49 27.82 28.03 28.12 1,469,847
Sep 22 28.84 28.01 28.71 28.16 1,533,554
Sep 19 29.41 28.43 29.34 28.78 1,687,145
Sep 18 29.73 29.22 29.73 29.24 1,258,949
Sep 17 29.98 29.35 29.35 29.71 1,396,097
Sep 16 29.18 28.75 28.95 29.16 1,002,161
Sep 15 29.32 28.84 29.21 29.12 832,325
Sep 12 30.09 29.16 30.02 29.26 1,693,204
Sep 11 30.09 29.48 29.52 30.00 949,492
Sep 10 30.00 29.43 29.86 29.70 959,891
Sep 9 30.39 29.78 29.96 29.95 1,549,004
Sep 8 30.44 29.43 29.46 30.00 2,594,379
Sep 5 29.63 29.27 29.36 29.46 620,792
Sep 4 29.67 29.34 29.39 29.39 875,094
Sep 3 29.85 29.17 29.82 29.30 1,367,959
Sep 2 29.80 29.26 29.42 29.69 2,211,031
Aug 29 29.08 28.86 29.05 28.97 727,719
Aug 28 29.06 28.51 28.72 29.00 723,527
Aug 27 29.19 28.69 29.14 28.89 940,721
Aug 26 29.31 28.76 28.95 29.23 1,084,689
Aug 25 29.35 28.72 29.23 28.88 993,684
Aug 22 29.29 28.89 29.06 29.17 696,908
Aug 21 29.23 28.80 29.16 29.13 988,452
Aug 20 29.21 28.93 29.04 29.10 1,180,911
Aug 19 29.42 28.89 28.90 29.19 1,922,882
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.