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 (%)
Aug 31, 2022 14.20 14.23 13.88 14.03 3,068,023 -0.17(-1.20%)
Aug 30, 2022 14.64 14.75 14.04 14.20 5,039,787 -0.28(-1.93%)
Aug 29, 2022 14.42 14.76 14.40 14.48 3,096,438 -0.14(-0.96%)
Aug 26, 2022 15.21 15.34 14.57 14.62 3,613,287 -0.54(-3.56%)
Aug 25, 2022 14.45 15.16 14.40 15.16 3,587,041 +0.84(+5.87%)
Aug 24, 2022 14.06 14.46 14.04 14.32 2,691,616 +0.17(+1.20%)
Aug 23, 2022 14.28 14.50 14.13 14.15 2,623,632 -0.03(-0.21%)
Aug 22, 2022 14.38 14.44 14.05 14.18 4,975,293 -0.65(-4.38%)
Aug 19, 2022 14.83 14.91 14.60 14.83 2,469,876 -0.31(-2.05%)
Aug 18, 2022 15.03 15.26 14.80 15.14 3,752,663 +0.07(+0.46%)
Aug 17, 2022 15.21 15.30 14.81 15.07 6,051,501 -0.42(-2.71%)
Aug 16, 2022 15.43 15.69 15.27 15.49 3,965,050 -0.03(-0.19%)
Aug 15, 2022 14.85 15.62 14.81 15.52 6,621,354 +0.33(+2.17%)
Aug 12, 2022 14.66 15.20 14.46 15.19 6,520,723 +0.67(+4.61%)
Aug 11, 2022 14.10 14.79 14.01 14.52 7,084,061 +0.54(+3.86%)
Aug 10, 2022 13.75 14.01 13.65 13.98 4,572,680 +0.63(+4.72%)
Aug 09, 2022 13.52 13.57 13.16 13.35 4,052,958 -0.25(-1.84%)
Aug 08, 2022 13.34 13.99 13.34 13.60 5,791,179 +0.37(+2.80%)
Aug 05, 2022 12.96 13.42 12.72 13.23 5,899,795 +0.66(+5.25%)
Aug 04, 2022 12.74 12.81 12.52 12.57 4,288,527 -0.15(-1.18%)
Aug 03, 2022 12.70 12.85 12.57 12.72 3,427,060 +0.24(+1.92%)
Aug 02, 2022 12.17 12.69 12.04 12.48 3,368,876 +0.18(+1.46%)
Aug 01, 2022 12.26 12.49 12.08 12.30 3,202,551 +0.02(+0.16%)
Jul 29, 2022 12.12 12.32 11.76 12.28 4,654,414 +0.23(+1.91%)
Jul 28, 2022 11.40 12.05 11.29 12.05 4,768,130 +0.71(+6.26%)
Jul 27, 2022 11.28 11.45 11.04 11.34 4,441,972 +0.20(+1.80%)
Jul 26, 2022 11.51 11.51 11.04 11.14 3,766,994 -0.47(-4.05%)
Jul 25, 2022 11.86 11.90 11.53 11.61 2,935,474 -0.11(-0.94%)
Jul 22, 2022 11.88 11.93 11.53 11.72 3,318,352 -0.15(-1.26%)
Jul 21, 2022 11.78 11.90 11.59 11.87 2,639,254 -0.06(-0.50%)
Jul 20, 2022 11.50 11.97 11.41 11.93 3,016,419 +0.31(+2.67%)
Jul 19, 2022 11.18 11.79 11.16 11.62 4,519,963 +0.71(+6.51%)
Jul 18, 2022 11.01 11.50 10.82 10.91 6,688,125 -0.13(-1.18%)
Jul 15, 2022 11.11 11.11 10.71 11.04 3,740,138 +0.21(+1.94%)
Jul 14, 2022 10.63 10.84 10.43 10.83 4,222,717 -0.07(-0.64%)
Jul 13, 2022 10.74 11.00 10.46 10.90 4,088,862 -0.05(-0.46%)
Jul 12, 2022 10.72 11.24 10.70 10.95 3,488,213 +0.22(+2.05%)
Jul 11, 2022 11.03 11.08 10.71 10.73 2,772,334 -0.41(-3.68%)
Jul 08, 2022 11.01 11.30 10.88 11.14 4,035,953 +0.16(+1.46%)
Jul 07, 2022 10.74 11.24 10.67 10.98 4,957,649 +0.49(+4.67%)
Jul 06, 2022 10.95 11.13 10.46 10.49 5,165,273 -0.57(-5.15%)
Jul 05, 2022 10.55 11.07 10.33 11.06 3,938,081 +0.25(+2.31%)
Jul 01, 2022 10.67 11.03 10.53 10.81 3,398,805 +0.10(+0.93%)
Jun 30, 2022 11.09 11.10 10.51 10.71 4,295,420 -0.64(-5.64%)
Jun 29, 2022 11.34 11.35 11.04 11.35 3,193,737 -0.10(-0.87%)
Jun 28, 2022 11.76 12.17 11.42 11.45 3,076,477 -0.15(-1.29%)
Jun 27, 2022 11.66 11.91 11.39 11.60 2,997,773 -0.08(-0.68%)
Jun 24, 2022 11.27 11.81 11.22 11.68 3,960,062 +0.47(+4.19%)
Jun 23, 2022 11.08 11.25 10.91 11.21 4,180,887 +0.15(+1.36%)
Jun 22, 2022 11.00 11.61 10.93 11.06 4,153,133 -0.22(-1.95%)
Jun 21, 2022 11.40 11.54 11.07 11.28 4,235,126 +0.22(+1.99%)
Jun 17, 2022 10.92 11.18 10.63 11.06 7,176,584 +0.19(+1.75%)
Jun 16, 2022 11.37 11.40 10.62 10.87 5,838,344 -0.95(-8.04%)
Jun 15, 2022 11.37 12.07 11.28 11.82 5,051,371 +0.63(+5.63%)
Jun 14, 2022 11.27 11.50 11.07 11.19 4,402,926 -0.02(-0.18%)
Jun 13, 2022 11.73 11.96 11.05 11.21 6,941,261 -1.01(-8.27%)
Jun 10, 2022 12.64 12.90 12.03 12.22 5,691,059 -0.79(-6.07%)
Jun 09, 2022 13.32 13.36 13.00 13.01 3,091,601 -0.41(-3.06%)
Jun 08, 2022 13.40 13.63 13.28 13.42 6,193,480 -0.22(-1.61%)
Jun 07, 2022 13.39 13.67 13.29 13.64 2,854,727 -0.05(-0.37%)
Jun 06, 2022 13.45 13.76 13.33 13.69 3,375,976 +0.47(+3.56%)
Jun 03, 2022 13.34 13.35 13.01 13.22 3,205,737 -0.23(-1.71%)
Jun 02, 2022 12.97 13.54 12.94 13.45 4,398,912 +0.50(+3.86%)
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.