Skip to main content

Goodyear Tire & Rub (NQ: GT )

11.96 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.460 7.500 6.630 7.170 14,349,970 -0.89(-11.04%)
Apr 29, 2020 7.940 8.430 7.890 8.060 8,808,854 +0.38(+4.95%)
Apr 28, 2020 7.600 7.760 7.320 7.680 4,642,902 +0.38(+5.21%)
Apr 27, 2020 6.940 7.360 6.800 7.300 3,393,275 +0.38(+5.57%)
Apr 24, 2020 6.820 7.000 6.670 6.915 3,608,200 +0.28(+4.14%)
Apr 23, 2020 6.500 6.850 6.390 6.640 5,567,931 +0.17(+2.63%)
Apr 22, 2020 6.800 6.860 6.380 6.470 3,912,074 -0.13(-1.97%)
Apr 21, 2020 6.520 6.790 6.360 6.600 5,300,893 -0.16(-2.37%)
Apr 20, 2020 7.000 7.160 6.720 6.760 4,947,869 -0.50(-6.89%)
Apr 17, 2020 7.100 7.600 7.100 7.260 6,220,200 +0.51(+7.56%)
Apr 16, 2020 6.970 7.140 6.620 6.750 8,165,120 -0.47(-6.51%)
Apr 15, 2020 7.250 7.360 7.060 7.220 4,163,082 -0.38(-5.00%)
Apr 14, 2020 7.570 7.990 7.440 7.600 3,622,516 +0.22(+2.98%)
Apr 13, 2020 7.800 7.970 7.250 7.380 4,865,375 -0.31(-4.03%)
Apr 09, 2020 7.420 7.830 7.317 7.690 7,732,200 +0.75(+10.81%)
Apr 08, 2020 6.500 7.150 6.440 6.940 6,344,973 +0.59(+9.29%)
Apr 07, 2020 6.080 6.510 5.960 6.350 7,285,920 +0.63(+11.01%)
Apr 06, 2020 5.700 6.030 5.580 5.720 5,351,950 +0.33(+6.12%)
Apr 03, 2020 5.770 5.930 5.340 5.390 5,000,600 -0.37(-6.42%)
Apr 02, 2020 5.600 6.200 5.590 5.760 5,546,898 +0.07(+1.23%)
Apr 01, 2020 5.640 5.760 5.320 5.690 6,658,123 -0.13(-2.23%)
Mar 31, 2020 5.920 6.270 5.710 5.820 6,602,570 -0.10(-1.69%)
Mar 30, 2020 6.270 6.280 5.800 5.920 6,828,906 -0.40(-6.33%)
Mar 27, 2020 6.000 6.500 5.670 6.320 6,789,400 +0.13(+2.10%)
Mar 26, 2020 6.220 6.690 6.090 6.190 6,480,820 +0.06(+0.98%)
Mar 25, 2020 6.110 6.530 5.530 6.130 8,210,497 +0.22(+3.72%)
Mar 24, 2020 5.770 6.110 5.510 5.910 6,407,896 +0.64(+12.14%)
Mar 23, 2020 5.650 5.790 5.200 5.270 6,349,676 -0.42(-7.38%)
Mar 20, 2020 5.460 6.080 5.300 5.690 9,401,700 +0.59(+11.57%)
Mar 19, 2020 4.470 5.310 4.090 5.100 13,502,422 +0.53(+11.60%)
Mar 18, 2020 5.330 5.560 4.350 4.570 12,225,719 -1.14(-19.96%)
Mar 17, 2020 6.310 6.460 5.440 5.710 14,703,300 -0.47(-7.61%)
Mar 16, 2020 6.430 7.120 6.050 6.180 9,061,079 -1.03(-14.29%)
Mar 13, 2020 6.970 7.330 6.200 7.210 8,777,200 +0.82(+12.83%)
Mar 12, 2020 6.620 6.690 6.190 6.390 9,002,139 -0.77(-10.75%)
Mar 11, 2020 7.510 7.600 7.120 7.160 9,043,460 -0.54(-7.01%)
Mar 10, 2020 8.060 8.120 7.160 7.700 8,870,005 +0.09(+1.18%)
Mar 09, 2020 8.210 8.310 7.570 7.610 7,818,864 -1.09(-12.53%)
Mar 06, 2020 8.700 9.300 8.520 8.700 7,503,400 -0.24(-2.68%)
Mar 05, 2020 9.040 9.100 8.780 8.940 5,462,622 -0.45(-4.79%)
Mar 04, 2020 9.180 9.440 8.980 9.390 5,263,868 +0.41(+4.57%)
Mar 03, 2020 9.520 9.620 8.920 8.980 8,279,424 -0.51(-5.37%)
Mar 02, 2020 9.800 9.810 9.320 9.490 6,370,360 -0.20(-2.01%)
Feb 28, 2020 9.660 9.940 9.514 9.685 9,154,900 -0.22(-2.27%)
Feb 27, 2020 9.860 10.25 9.510 9.910 6,651,320 -0.11(-1.10%)
Feb 26, 2020 10.33 10.45 10.01 10.02 6,855,942 -0.10(-0.94%)
Feb 25, 2020 10.68 10.74 10.05 10.12 6,530,579 -0.55(-5.20%)
Feb 24, 2020 10.56 10.96 10.23 10.67 8,684,176 -0.18(-1.61%)
Feb 21, 2020 11.21 11.24 10.83 10.85 4,834,900 -0.42(-3.77%)
Feb 20, 2020 11.43 11.56 11.26 11.27 4,058,081 -0.18(-1.57%)
Feb 19, 2020 11.37 11.53 11.34 11.45 4,456,585 +0.07(+0.62%)
Feb 18, 2020 11.12 11.44 11.10 11.38 5,556,081 +0.28(+2.52%)
Feb 14, 2020 11.57 11.61 11.04 11.10 6,101,000 -0.49(-4.23%)
Feb 13, 2020 11.72 11.93 11.55 11.59 5,155,238 -0.26(-2.19%)
Feb 12, 2020 11.69 12.13 11.51 11.85 7,741,793 +0.29(+2.51%)
Feb 11, 2020 12.50 12.52 11.11 11.56 22,964,788 -1.63(-12.36%)
Feb 10, 2020 13.42 13.49 13.13 13.19 3,663,868 -0.24(-1.79%)
Feb 07, 2020 13.30 13.52 13.15 13.43 3,226,400 +0.06(+0.45%)
Feb 06, 2020 13.98 14.00 13.35 13.37 3,231,190 -0.52(-3.74%)
Feb 05, 2020 13.59 13.94 13.59 13.89 5,460,517 +0.44(+3.27%)
Feb 04, 2020 13.93 13.94 13.38 13.45 3,482,372 +0.15(+1.13%)
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.