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 (%)
Jan 31, 2019 20.11 20.36 19.99 20.33 3,312,406 +0.22(+1.10%)
Jan 30, 2019 19.82 20.13 19.34 20.11 4,304,357 +0.24(+1.20%)
Jan 29, 2019 19.50 19.96 19.33 19.87 5,132,924 +0.30(+1.56%)
Jan 28, 2019 19.39 19.73 19.37 19.56 9,398,507 +0.02(+0.10%)
Jan 25, 2019 19.47 19.97 19.36 19.54 6,497,653 +0.31(+1.63%)
Jan 24, 2019 19.13 19.50 19.09 19.23 4,210,118 +0.09(+0.45%)
Jan 23, 2019 19.45 19.65 18.81 19.14 3,799,025 -0.34(-1.76%)
Jan 22, 2019 19.51 19.66 18.92 19.49 4,821,488 -0.10(-0.53%)
Jan 18, 2019 19.31 19.83 19.14 19.59 4,846,165 +0.30(+1.53%)
Jan 17, 2019 18.34 19.52 18.34 19.30 7,728,163 +0.70(+3.79%)
Jan 16, 2019 18.25 18.78 18.10 18.59 9,607,083 +0.50(+2.79%)
Jan 15, 2019 20.94 20.94 17.77 18.09 24,042,486 -2.71(-13.04%)
Jan 14, 2019 20.13 21.11 20.08 20.80 4,567,186 +0.55(+2.73%)
Jan 11, 2019 20.47 20.58 20.09 20.25 7,364,364 -0.24(-1.16%)
Jan 10, 2019 20.38 20.76 20.14 20.49 4,754,274 -0.03(-0.14%)
Jan 09, 2019 20.20 20.87 20.05 20.52 6,849,115 +0.47(+2.33%)
Jan 08, 2019 20.24 20.47 19.84 20.05 7,773,344 +0.06(+0.29%)
Jan 07, 2019 20.22 20.35 19.84 19.99 5,433,372 -0.17(-0.85%)
Jan 04, 2019 19.61 20.32 19.34 20.16 3,180,180 +0.83(+4.28%)
Jan 03, 2019 19.46 19.76 19.28 19.33 2,716,403 -0.34(-1.74%)
Jan 02, 2019 19.14 19.97 18.95 19.68 3,386,974 +0.25(+1.27%)
Dec 31, 2018 19.53 19.64 18.96 19.43 2,977,132 +0.07(+0.34%)
Dec 28, 2018 19.39 19.73 19.16 19.36 2,461,685 +0.10(+0.54%)
Dec 27, 2018 18.95 19.27 18.38 19.26 3,397,941 +0.00(+0.00%)
Dec 26, 2018 18.50 19.28 17.88 19.26 3,088,273 +0.89(+4.82%)
Dec 24, 2018 18.87 18.92 18.26 18.37 1,649,807 -0.54(-2.87%)
Dec 21, 2018 19.29 19.83 18.84 18.92 5,376,527 -0.45(-2.31%)
Dec 20, 2018 19.32 19.81 19.08 19.36 2,833,278 -0.08(-0.39%)
Dec 19, 2018 19.52 20.31 19.25 19.44 3,522,465 -0.18(-0.92%)
Dec 18, 2018 19.78 20.18 19.50 19.62 2,637,808 +0.04(+0.19%)
Dec 17, 2018 19.68 20.24 19.42 19.58 2,915,875 -0.20(-1.01%)
Dec 14, 2018 20.09 20.29 19.73 19.78 3,883,864 -0.53(-2.62%)
Dec 13, 2018 20.95 21.03 20.21 20.32 2,499,517 -0.52(-2.51%)
Dec 12, 2018 20.97 21.22 20.82 20.84 1,718,005 +0.17(+0.83%)
Dec 11, 2018 20.95 21.19 20.52 20.67 2,447,251 +0.11(+0.56%)
Dec 10, 2018 20.99 21.04 20.25 20.55 3,668,200 -0.50(-2.40%)
Dec 07, 2018 21.50 21.84 20.96 21.06 2,463,786 -0.45(-2.08%)
Dec 06, 2018 21.59 21.65 21.20 21.51 2,735,352 -0.40(-1.83%)
Dec 04, 2018 22.50 22.59 21.69 21.91 4,163,384 -0.73(-3.24%)
Dec 03, 2018 22.38 22.80 22.30 22.64 3,042,155 +0.59(+2.68%)
Nov 30, 2018 22.00 22.10 21.76 22.05 2,072,080 +0.09(+0.39%)
Nov 29, 2018 21.93 22.17 21.70 21.96 1,538,339 -0.21(-0.94%)
Nov 28, 2018 21.93 22.20 21.57 22.17 3,907,106 +0.24(+1.09%)
Nov 27, 2018 22.04 22.18 21.74 21.93 3,363,199 -0.21(-0.95%)
Nov 26, 2018 21.74 22.19 21.64 22.14 5,109,163 +0.69(+3.19%)
Nov 23, 2018 21.46 21.88 21.32 21.46 956,942 -0.12(-0.57%)
Nov 21, 2018 21.58 21.58 21.58 0 +0.27(+1.25%)
Nov 20, 2018 21.09 21.66 20.97 21.32 4,392,254 +0.04(+0.18%)
Nov 19, 2018 21.27 21.61 21.12 21.28 2,904,117 +0.00(+0.00%)
Nov 16, 2018 21.04 21.51 20.73 21.28 2,542,884 +0.12(+0.59%)
Nov 15, 2018 21.53 21.53 20.66 21.15 4,140,642 -0.55(-2.54%)
Nov 14, 2018 21.67 22.20 21.52 21.71 4,733,763 +0.25(+1.15%)
Nov 13, 2018 21.08 21.90 20.96 21.46 3,691,051 +0.47(+2.22%)
Nov 12, 2018 20.92 21.44 20.88 20.99 2,958,962 +0.06(+0.27%)
Nov 09, 2018 20.94 21.05 20.66 20.93 2,364,626 -0.10(-0.50%)
Nov 08, 2018 20.94 21.28 20.86 21.04 3,295,880 -0.07(-0.32%)
Nov 07, 2018 21.34 21.36 20.59 21.11 2,772,009 -0.11(-0.54%)
Nov 06, 2018 20.56 21.47 20.55 21.22 3,504,154 +0.61(+2.96%)
Nov 05, 2018 20.56 20.84 20.24 20.61 2,553,737 +0.09(+0.42%)
Nov 02, 2018 20.78 20.89 20.28 20.52 3,167,050 -0.26(-1.24%)
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.