Skip to main content

Goodyear Tire & Rub (NQ: GT )

13.73 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.05 10.18 9.960 10.15 3,572,554 -0.09(-0.88%)
Dec 29, 2022 9.840 10.28 9.780 10.24 4,959,578 +0.57(+5.89%)
Dec 28, 2022 10.03 10.05 9.660 9.670 4,616,721 -0.34(-3.40%)
Dec 27, 2022 10.14 10.19 9.980 10.01 3,719,748 -0.21(-2.05%)
Dec 23, 2022 10.09 10.26 9.980 10.22 2,681,867 +0.14(+1.39%)
Dec 22, 2022 10.22 10.22 9.870 10.08 4,992,888 -0.28(-2.70%)
Dec 21, 2022 10.53 10.65 10.29 10.36 3,416,471 +0.03(+0.29%)
Dec 20, 2022 10.15 10.45 10.03 10.33 3,220,568 +0.14(+1.37%)
Dec 19, 2022 10.58 10.66 10.17 10.19 3,953,399 -0.32(-3.04%)
Dec 16, 2022 10.38 10.55 10.32 10.51 6,063,239 -0.06(-0.57%)
Dec 15, 2022 10.68 10.78 10.50 10.57 4,044,855 -0.30(-2.76%)
Dec 14, 2022 10.90 11.10 10.78 10.87 2,980,192 -0.10(-0.91%)
Dec 13, 2022 11.19 11.42 10.82 10.97 7,190,131 +0.26(+2.43%)
Dec 12, 2022 10.51 10.74 10.48 10.71 2,367,628 +0.19(+1.81%)
Dec 09, 2022 10.53 10.73 10.52 10.52 2,244,102 -0.13(-1.22%)
Dec 08, 2022 10.74 10.84 10.59 10.65 2,425,087 +0.00(+0.00%)
Dec 07, 2022 10.59 10.66 10.52 10.65 2,329,349 -0.02(-0.19%)
Dec 06, 2022 10.83 10.89 10.49 10.67 3,738,205 -0.16(-1.48%)
Dec 05, 2022 11.12 11.13 10.74 10.83 3,265,097 -0.42(-3.73%)
Dec 02, 2022 11.08 11.29 11.02 11.25 1,683,096 +0.03(+0.27%)
Dec 01, 2022 11.20 11.44 11.15 11.22 2,101,440 +0.00(+0.00%)
Nov 30, 2022 10.90 11.22 10.69 11.22 3,936,699 +0.30(+2.75%)
Nov 29, 2022 11.02 11.12 10.85 10.92 3,368,176 -0.20(-1.80%)
Nov 28, 2022 11.31 11.34 11.08 11.12 2,359,558 -0.32(-2.80%)
Nov 25, 2022 11.30 11.55 11.29 11.44 1,678,927 +0.15(+1.33%)
Nov 23, 2022 11.18 11.30 11.14 11.29 2,838,132 +0.00(+0.00%)
Nov 22, 2022 10.85 11.31 10.82 11.29 4,446,446 +0.54(+5.02%)
Nov 21, 2022 10.85 10.91 10.69 10.75 3,771,690 -0.27(-2.45%)
Nov 18, 2022 10.97 11.05 10.80 11.02 3,301,400 +0.29(+2.70%)
Nov 17, 2022 10.55 10.75 10.46 10.73 3,247,275 -0.04(-0.37%)
Nov 16, 2022 10.88 10.95 10.73 10.77 3,478,622 -0.27(-2.45%)
Nov 15, 2022 11.20 11.30 10.95 11.04 4,529,698 +0.11(+1.01%)
Nov 14, 2022 11.41 11.54 10.92 10.93 6,438,048 -0.65(-5.61%)
Nov 11, 2022 10.80 11.74 10.80 11.58 7,240,249 +0.87(+8.12%)
Nov 10, 2022 10.35 10.87 10.30 10.71 6,844,406 +0.82(+8.29%)
Nov 09, 2022 9.880 10.33 9.760 9.890 4,695,952 -0.11(-1.10%)
Nov 08, 2022 10.31 10.47 9.830 10.00 7,584,460 -0.32(-3.10%)
Nov 07, 2022 10.30 10.45 10.05 10.32 5,162,621 +0.10(+0.98%)
Nov 04, 2022 10.10 10.41 10.04 10.22 5,473,507 +0.32(+3.23%)
Nov 03, 2022 9.950 10.12 9.810 9.900 6,993,957 -0.21(-2.08%)
Nov 02, 2022 10.80 10.10 10.11 10,985,659 -0.70(-6.48%)
Nov 01, 2022 11.46 11.64 10.70 10.81 15,557,717 -1.89(-14.88%)
Oct 31, 2022 12.65 12.95 12.40 12.70 7,562,311 +0.18(+1.44%)
Oct 28, 2022 12.20 12.63 12.07 12.52 4,604,170 +0.29(+2.37%)
Oct 27, 2022 12.04 12.53 11.98 12.23 5,945,835 +0.31(+2.60%)
Oct 26, 2022 12.09 12.22 11.86 11.92 3,721,703 -0.21(-1.73%)
Oct 25, 2022 11.69 12.21 11.67 12.13 4,504,583 +0.44(+3.76%)
Oct 24, 2022 11.57 11.78 11.46 11.69 2,659,745 +0.18(+1.56%)
Oct 21, 2022 11.12 11.53 11.06 11.51 2,818,709 +0.39(+3.51%)
Oct 20, 2022 11.35 11.62 11.06 11.12 2,889,123 -0.19(-1.68%)
Oct 19, 2022 11.38 11.68 11.23 11.31 4,504,437 -0.20(-1.74%)
Oct 18, 2022 11.76 11.81 11.31 11.51 3,810,494 +0.10(+0.88%)
Oct 17, 2022 11.30 11.52 11.20 11.41 3,447,502 +0.42(+3.82%)
Oct 14, 2022 11.42 11.47 10.96 10.99 2,114,428 -0.28(-2.48%)
Oct 13, 2022 10.85 11.41 10.65 11.27 3,368,793 +0.19(+1.71%)
Oct 12, 2022 11.06 11.27 10.87 11.08 2,951,453 -0.04(-0.36%)
Oct 11, 2022 10.95 11.34 10.85 11.12 2,702,856 +0.08(+0.72%)
Oct 10, 2022 11.04 11.12 10.81 11.04 2,553,514 -0.05(-0.45%)
Oct 07, 2022 11.08 11.19 10.90 11.09 3,079,368 -0.13(-1.16%)
Oct 06, 2022 11.40 11.55 11.13 11.22 3,415,258 -0.22(-1.92%)
Oct 05, 2022 11.22 11.52 10.99 11.44 3,711,588 -0.15(-1.29%)
Oct 04, 2022 10.98 11.59 10.97 11.59 6,306,410 +0.94(+8.83%)
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.