Skip to main content

Goodyear Tire & Rub (NQ: GT )

13.64 +0.07 (+0.52%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 13.14 13.28 12.73 12.95 6,463,422 +0.03(+0.23%)
May 31, 2022 12.59 13.13 12.46 12.92 6,877,030 +0.24(+1.89%)
May 27, 2022 12.42 12.71 12.38 12.68 3,642,471 +0.38(+3.09%)
May 26, 2022 11.82 12.48 11.82 12.30 3,847,061 +0.57(+4.86%)
May 25, 2022 11.31 11.82 11.25 11.73 3,165,391 +0.37(+3.26%)
May 24, 2022 11.68 11.72 11.18 11.36 4,803,461 -0.52(-4.38%)
May 23, 2022 11.34 12.02 11.19 11.88 6,765,283 +0.61(+5.41%)
May 20, 2022 11.93 11.98 10.91 11.27 6,239,933 -0.41(-3.51%)
May 19, 2022 11.52 11.89 11.51 11.68 5,427,989 +0.04(+0.34%)
May 18, 2022 12.07 12.19 11.57 11.64 6,038,983 -0.72(-5.83%)
May 17, 2022 12.13 12.47 11.96 12.36 4,952,611 +0.52(+4.39%)
May 16, 2022 12.14 12.18 11.76 11.84 3,557,423 -0.30(-2.47%)
May 13, 2022 11.45 12.29 11.44 12.14 6,475,347 +0.95(+8.49%)
May 12, 2022 11.05 11.54 10.89 11.19 6,480,500 -0.07(-0.62%)
May 11, 2022 11.80 11.99 11.24 11.26 5,437,193 -0.48(-4.09%)
May 10, 2022 11.71 11.85 11.21 11.74 7,918,174 +0.38(+3.30%)
May 09, 2022 12.13 12.24 11.15 11.37 9,920,329 -0.95(-7.68%)
May 06, 2022 13.57 13.60 12.21 12.31 10,766,696 -1.29(-9.49%)
May 05, 2022 14.14 14.24 13.43 13.60 6,224,660 -0.71(-4.96%)
May 04, 2022 13.82 14.39 13.61 14.31 5,854,278 +0.50(+3.62%)
May 03, 2022 13.30 13.84 13.10 13.81 5,252,645 +0.56(+4.23%)
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.