Skip to main content

Goodyear Tire & Rub (NQ: GT )

13.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.77 21.33 20.66 21.17 4,310,146 +0.13(+0.64%)
Jan 30, 2014 20.79 21.12 20.68 21.04 3,242,153 +0.36(+1.73%)
Jan 29, 2014 20.59 20.97 20.39 20.68 4,459,194 -0.20(-0.94%)
Jan 28, 2014 20.70 21.16 20.60 20.87 3,670,243 +0.19(+0.91%)
Jan 27, 2014 20.50 20.87 20.15 20.69 4,850,136 +0.12(+0.56%)
Jan 24, 2014 21.17 21.18 20.51 20.57 6,700,139 -0.76(-3.56%)
Jan 23, 2014 21.70 21.77 21.19 21.33 3,505,155 -0.47(-2.17%)
Jan 22, 2014 21.72 21.87 21.45 21.80 3,429,939 +0.21(+0.99%)
Jan 21, 2014 22.18 22.22 21.55 21.59 4,124,191 -0.31(-1.43%)
Jan 17, 2014 22.31 21.90 21.90 21.90 4,178,428 -0.35(-1.57%)
Jan 16, 2014 22.57 22.59 22.19 22.25 3,458,364 -0.26(-1.15%)
Jan 15, 2014 22.70 22.85 22.40 22.51 3,890,234 -0.19(-0.83%)
Jan 14, 2014 22.71 22.87 22.50 22.70 4,512,873 +0.08(+0.36%)
Jan 13, 2014 23.36 23.47 22.52 22.62 5,160,437 -0.59(-2.54%)
Jan 10, 2014 22.90 23.44 22.56 23.20 7,281,073 +0.69(+3.05%)
Jan 09, 2014 22.30 23.10 22.14 22.52 10,085,670 +0.46(+2.06%)
Jan 08, 2014 21.57 22.11 21.41 22.06 7,991,780 +0.59(+2.74%)
Jan 07, 2014 21.34 21.87 21.25 21.47 5,314,070 +0.26(+1.22%)
Jan 06, 2014 20.95 21.39 20.81 21.21 6,046,677 +0.35(+1.67%)
Jan 03, 2014 21.16 21.19 20.67 20.87 2,235,059 -0.14(-0.68%)
Jan 02, 2014 21.13 21.20 20.81 21.01 3,118,072 -0.29(-1.34%)
Dec 31, 2013 21.18 21.29 21.29 21.29 2,519,310 +0.18(+0.85%)
Dec 30, 2013 21.03 21.13 20.63 21.12 2,070,224 +0.10(+0.47%)
Dec 27, 2013 20.92 21.09 20.58 21.02 1,798,641 +0.06(+0.30%)
Dec 26, 2013 21.10 21.31 20.94 20.95 1,940,991 -0.13(-0.63%)
Dec 24, 2013 20.87 21.10 20.73 21.09 1,225,602 +0.25(+1.20%)
Dec 23, 2013 20.61 20.87 20.53 20.84 2,354,712 +0.37(+1.79%)
Dec 20, 2013 20.42 20.51 20.05 20.47 4,052,826 +0.13(+0.66%)
Dec 19, 2013 20.12 20.37 19.98 20.34 3,274,980 +0.17(+0.84%)
Dec 18, 2013 20.37 20.37 19.64 20.17 3,509,700 -0.12(-0.57%)
Dec 17, 2013 20.43 20.46 20.21 20.29 2,770,622 -0.04(-0.18%)
Dec 16, 2013 20.28 20.49 20.20 20.32 2,091,635 +0.12(+0.62%)
Dec 13, 2013 20.04 20.26 19.94 20.20 2,075,526 +0.26(+1.30%)
Dec 12, 2013 20.00 20.07 19.78 19.94 2,778,471 -0.09(-0.45%)
Dec 11, 2013 19.97 20.15 19.75 20.03 3,308,291 -0.03(-0.13%)
Dec 10, 2013 20.01 20.26 19.91 20.05 2,950,991 +0.01(+0.04%)
Dec 09, 2013 20.20 20.43 19.97 20.04 3,416,618 -0.10(-0.49%)
Dec 06, 2013 19.91 20.15 19.70 20.14 0 +0.51(+2.59%)
Dec 05, 2013 19.04 19.66 19.01 19.63 0 +0.62(+3.29%)
Dec 04, 2013 18.96 19.41 18.87 19.01 2,551,406 -0.12(-0.65%)
Dec 03, 2013 19.70 19.72 18.99 19.13 3,658,231 -0.59(-2.99%)
Dec 02, 2013 19.99 20.22 19.69 19.72 0 -0.15(-0.76%)
Nov 29, 2013 20.03 20.09 19.77 19.87 0 -0.08(-0.40%)
Nov 27, 2013 19.62 20.05 19.55 19.95 0 +0.22(+1.13%)
Nov 26, 2013 19.70 19.82 19.47 19.73 0 -0.02(-0.09%)
Nov 25, 2013 19.44 19.93 19.33 19.75 3,305,144 +0.33(+1.70%)
Nov 22, 2013 19.37 19.46 19.09 19.42 0 +0.04(+0.23%)
Nov 21, 2013 19.16 19.50 19.10 19.37 3,222,331 +0.29(+1.50%)
Nov 20, 2013 18.98 19.25 18.91 19.09 0 +0.13(+0.71%)
Nov 19, 2013 19.20 19.28 18.90 18.95 2,357,949 -0.22(-1.16%)
Nov 18, 2013 19.23 19.55 19.12 19.18 0 -0.15(-0.79%)
Nov 15, 2013 19.27 19.37 18.93 19.33 0 +0.29(+1.50%)
Nov 14, 2013 19.27 19.48 18.93 19.04 2,824,816 -0.22(-1.15%)
Nov 13, 2013 18.74 19.31 18.66 19.27 3,645,182 +0.46(+2.46%)
Nov 12, 2013 18.71 18.87 18.61 18.80 0 +0.00(+0.00%)
Nov 11, 2013 18.80 18.92 18.66 18.80 2,330,807 +0.00(+0.00%)
Nov 08, 2013 18.62 19.06 18.58 18.80 0 +0.13(+0.72%)
Nov 07, 2013 18.56 18.74 18.27 18.67 6,043,403 +0.30(+1.63%)
Nov 06, 2013 18.87 18.92 18.34 18.37 4,515,141 -0.44(-2.35%)
Nov 05, 2013 18.62 18.95 18.33 18.81 3,737,771 +0.21(+1.10%)
Nov 04, 2013 18.54 18.79 18.54 18.61 2,928,783 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.