Skip to main content

Goodyear Tire & Rub (NQ: GT )

8.010 -0.150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.34 23.43 22.98 23.43 5,238,647 +0.21(+0.90%)
Jun 29, 2016 23.03 23.39 23.03 23.22 3,975,051 +0.16(+0.67%)
Jun 28, 2016 22.55 23.14 22.51 23.07 4,311,678 +0.67(+2.98%)
Jun 27, 2016 23.02 23.02 22.28 22.40 6,252,838 -0.95(-4.07%)
Jun 24, 2016 23.85 24.21 23.31 23.35 6,879,417 -1.68(-6.71%)
Jun 23, 2016 25.04 25.31 24.95 25.03 3,119,861 +0.19(+0.77%)
Jun 22, 2016 24.85 25.19 24.66 24.84 2,260,770 -0.03(-0.11%)
Jun 21, 2016 25.15 25.15 24.70 24.86 2,486,873 -0.30(-1.20%)
Jun 20, 2016 25.31 25.63 25.14 25.17 2,294,162 +0.19(+0.77%)
Jun 17, 2016 24.64 25.00 24.55 24.97 4,072,982 +0.25(+1.00%)
Jun 16, 2016 24.29 24.77 24.00 24.73 3,006,187 +0.23(+0.93%)
Jun 15, 2016 24.31 24.90 24.21 24.50 2,370,355 +0.21(+0.86%)
Jun 14, 2016 24.65 24.72 24.08 24.29 3,189,365 -0.37(-1.52%)
Jun 13, 2016 25.00 25.05 24.65 24.66 2,448,381 -0.37(-1.49%)
Jun 10, 2016 25.06 25.37 24.88 25.04 3,648,613 -0.29(-1.15%)
Jun 09, 2016 25.49 25.52 25.09 25.33 2,507,374 -0.16(-0.64%)
Jun 08, 2016 24.93 25.57 24.92 25.49 3,339,801 +0.53(+2.12%)
Jun 07, 2016 24.83 25.20 24.69 24.97 2,738,478 +0.16(+0.66%)
Jun 06, 2016 24.66 24.81 24.42 24.80 4,053,850 +0.04(+0.15%)
Jun 03, 2016 24.95 24.99 24.39 24.76 3,019,723 -0.34(-1.35%)
Jun 02, 2016 25.00 25.33 24.95 25.10 1,980,244 +0.10(+0.40%)
Jun 01, 2016 25.37 25.48 24.83 25.00 3,642,861 -0.54(-2.11%)
May 31, 2016 25.49 25.61 25.38 25.54 3,784,777 +0.16(+0.65%)
May 27, 2016 25.02 25.38 25.38 25.38 2,527,647 +0.38(+1.53%)
May 26, 2016 25.17 25.38 24.99 24.99 3,172,196 -0.20(-0.80%)
May 25, 2016 25.53 25.68 25.14 25.19 5,046,224 -0.27(-1.08%)
May 24, 2016 25.04 25.56 24.83 25.47 4,143,767 +0.88(+3.56%)
May 23, 2016 24.84 24.97 24.51 24.59 2,681,579 -0.22(-0.88%)
May 20, 2016 24.88 25.23 24.72 24.81 3,163,152 +0.10(+0.41%)
May 19, 2016 24.83 25.04 24.52 24.71 3,622,597 -0.32(-1.28%)
May 18, 2016 25.06 25.41 24.83 25.03 2,771,342 -0.07(-0.29%)
May 17, 2016 25.07 25.54 24.96 25.10 3,858,078 -0.06(-0.25%)
May 16, 2016 25.34 25.57 25.08 25.17 4,320,953 -0.08(-0.33%)
May 13, 2016 25.43 25.94 25.19 25.25 2,506,635 -0.31(-1.21%)
May 12, 2016 25.62 26.02 25.39 25.56 2,380,413 +0.04(+0.14%)
May 11, 2016 25.92 26.17 25.51 25.52 2,522,631 -0.42(-1.62%)
May 10, 2016 25.84 26.14 25.78 25.94 3,231,543 +0.21(+0.82%)
May 09, 2016 25.83 26.13 25.72 25.73 3,485,182 -0.01(-0.04%)
May 06, 2016 25.39 25.76 25.23 25.74 5,214,740 +0.27(+1.08%)
May 05, 2016 25.56 25.74 25.28 25.47 4,828,308 +0.15(+0.58%)
May 04, 2016 25.70 25.83 25.20 25.32 7,038,038 -0.64(-2.46%)
May 03, 2016 25.95 26.10 25.33 25.96 3,927,358 -0.31(-1.18%)
May 02, 2016 26.67 26.67 26.08 26.27 4,901,506 -0.18(-0.69%)
Apr 29, 2016 27.16 27.34 26.04 26.45 7,662,872 -0.84(-3.08%)
Apr 28, 2016 27.41 28.02 27.17 27.29 5,139,722 -0.35(-1.26%)
Apr 27, 2016 27.03 28.37 26.85 27.64 13,761,389 -2.22(-7.44%)
Apr 26, 2016 29.36 29.99 29.27 29.86 2,623,922 +0.51(+1.74%)
Apr 25, 2016 29.50 29.50 29.04 29.35 1,612,629 -0.15(-0.49%)
Apr 22, 2016 29.41 29.66 29.24 29.50 2,322,197 +0.08(+0.28%)
Apr 21, 2016 29.44 29.73 29.24 29.42 1,610,641 -0.01(-0.03%)
Apr 20, 2016 29.29 29.65 29.20 29.43 2,184,492 +0.14(+0.47%)
Apr 19, 2016 29.35 29.69 28.98 29.29 2,901,827 +0.15(+0.50%)
Apr 18, 2016 28.95 29.40 28.95 29.14 1,799,300 -0.01(-0.03%)
Apr 15, 2016 29.14 29.19 28.72 29.15 2,199,654 +0.05(+0.19%)
Apr 14, 2016 29.26 29.41 28.94 29.10 1,843,955 -0.15(-0.53%)
Apr 13, 2016 28.69 29.37 28.53 29.25 3,409,176 +0.80(+2.82%)
Apr 12, 2016 28.35 28.71 28.18 28.45 2,721,729 +0.11(+0.39%)
Apr 11, 2016 28.40 28.79 28.26 28.34 2,541,557 +0.14(+0.48%)
Apr 08, 2016 28.62 28.70 28.01 28.21 2,963,971 -0.16(-0.58%)
Apr 07, 2016 28.93 28.97 28.22 28.37 4,806,679 -0.07(-0.26%)
Apr 06, 2016 28.49 28.54 28.08 28.44 4,051,504 -0.03(-0.10%)
Apr 05, 2016 28.37 28.71 28.07 28.47 5,385,324 -0.13(-0.45%)
Apr 04, 2016 29.49 29.55 28.50 28.60 3,141,498 -1.00(-3.39%)
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.