Goodyear Tire & Rub (NQ: GT )

23.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 24.10 24.14 22.92 23.10 4,278,703 -1.02(-4.23%)
Jan 14, 2022 24.12 0 +0.67(+2.86%)
Jan 13, 2022 23.04 24.17 22.88 23.45 5,959,273 +0.72(+3.17%)
Jan 12, 2022 22.12 23.34 22.10 22.73 4,073,799 +0.57(+2.57%)
Jan 11, 2022 21.56 22.17 21.11 22.16 3,004,232 +0.61(+2.83%)
Jan 10, 2022 21.67 21.75 21.02 21.55 3,245,929 -0.35(-1.60%)
Jan 07, 2022 22.35 22.59 21.66 21.90 3,513,559 -0.45(-2.01%)
Jan 06, 2022 21.71 22.52 21.68 22.35 3,041,659 +0.64(+2.95%)
Jan 05, 2022 22.68 23.00 21.63 21.71 4,491,516 -0.68(-3.04%)
Jan 04, 2022 22.25 22.92 22.20 22.39 3,233,264 +0.61(+2.80%)
Jan 03, 2022 21.59 22.30 21.32 21.78 3,165,885 +0.46(+2.16%)
Dec 31, 2021 21.29 21.43 21.13 21.32 1,202,968 +0.14(+0.66%)
Dec 30, 2021 21.44 21.74 21.14 21.18 1,771,663 -0.22(-1.03%)
Dec 29, 2021 21.32 21.64 20.91 21.40 1,638,253 +0.08(+0.38%)
Dec 28, 2021 21.41 21.76 21.10 21.32 1,834,660 -0.09(-0.42%)
Dec 27, 2021 21.11 21.48 20.72 21.41 1,825,766 +0.34(+1.61%)
Dec 23, 2021 20.83 21.20 20.80 21.07 2,244,321 +0.30(+1.44%)
Dec 22, 2021 20.18 21.12 19.90 20.77 3,132,201 +0.64(+3.18%)
Dec 21, 2021 19.69 20.15 19.49 20.13 3,359,068 +0.99(+5.17%)
Dec 20, 2021 18.55 19.21 18.39 19.14 4,498,329 -0.11(-0.57%)
Dec 17, 2021 19.10 19.80 18.74 19.25 7,542,410 -0.47(-2.38%)
Dec 16, 2021 20.61 21.13 19.61 19.72 3,760,037 -1.94(-8.96%)
Dec 15, 2021 21.66 21.66 19.39 21.66 4,587,458 +1.15(+5.61%)
Dec 14, 2021 20.16 21.03 20.13 20.51 2,682,900 -0.06(-0.29%)
Dec 13, 2021 21.66 21.98 20.35 20.57 3,754,443 -1.46(-6.62%)
Dec 10, 2021 22.74 22.90 21.76 22.03 4,187,909 -0.39(-1.75%)
Dec 09, 2021 21.87 22.80 21.60 22.42 3,679,067 +0.17(+0.76%)
Dec 08, 2021 23.30 23.54 22.14 22.25 6,857,713 +0.56(+2.58%)
Dec 07, 2021 21.70 22.01 21.53 21.69 2,154,192 +0.20(+0.93%)
Dec 06, 2021 21.09 21.84 20.76 21.49 2,433,368 +0.53(+2.53%)
Dec 03, 2021 20.88 21.25 20.64 20.96 2,828,991 +0.08(+0.38%)
Dec 02, 2021 20.92 21.08 20.46 20.88 3,806,303 +0.16(+0.77%)
Dec 01, 2021 20.98 20.75 20.72 5,943,369 +0.61(+3.03%)
Nov 30, 2021 20.58 21.02 19.47 20.11 5,247,447 -0.68(-3.27%)
Nov 29, 2021 21.10 21.37 20.30 20.79 3,748,890 +0.17(+0.82%)
Nov 26, 2021 21.02 21.47 20.11 20.62 4,074,150 -1.39(-6.32%)
Nov 24, 2021 21.97 22.32 21.87 22.01 1,748,798 -0.37(-1.65%)
Nov 23, 2021 22.65 22.75 22.19 22.38 2,069,749 -0.05(-0.22%)
Nov 22, 2021 22.16 22.81 22.02 22.43 2,587,441 +0.59(+2.70%)
Nov 19, 2021 21.93 22.17 21.67 21.84 4,736,035 -0.43(-1.93%)
Nov 18, 2021 22.72 22.34 22.23 22.27 3,095,016 -0.47(-2.07%)
Nov 17, 2021 22.75 23.12 22.61 22.74 2,361,916 -0.37(-1.60%)
Nov 16, 2021 22.91 23.25 22.79 23.11 3,202,910 +0.35(+1.54%)
Nov 15, 2021 23.55 23.70 22.69 22.76 4,747,179 -0.79(-3.35%)
Nov 12, 2021 23.50 23.81 23.44 23.55 2,832,403 +0.09(+0.38%)
Nov 11, 2021 23.07 23.63 23.03 23.46 2,880,227 +0.39(+1.69%)
Nov 10, 2021 23.43 23.07 3,715,150 -0.37(-1.58%)
Nov 09, 2021 23.67 23.97 22.83 23.44 5,300,807 +0.36(+1.56%)
Nov 08, 2021 24.22 24.35 23.04 23.08 5,982,553 -1.06(-4.39%)
Nov 05, 2021 24.00 24.89 22.91 24.14 11,094,896 +2.69(+12.54%)
Nov 04, 2021 21.99 22.43 21.42 21.45 5,829,616 -0.54(-2.46%)
Nov 03, 2021 20.68 22.15 20.64 21.99 6,739,857 +0.90(+4.27%)
Nov 02, 2021 20.40 21.11 20.26 21.09 4,790,186 +0.53(+2.58%)
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.