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 28, 2019 14.81 15.06 14.77 14.80 3,129,464 +0.06(+0.39%)
Jun 27, 2019 14.65 14.87 14.59 14.74 2,939,956 +0.13(+0.86%)
Jun 26, 2019 14.46 14.81 14.46 14.62 2,767,231 +0.24(+1.68%)
Jun 25, 2019 14.42 14.65 14.35 14.37 2,507,318 -0.01(-0.07%)
Jun 24, 2019 14.68 14.72 14.36 14.38 3,129,360 -0.30(-2.04%)
Jun 21, 2019 14.57 14.75 14.39 14.68 4,420,347 +0.14(+0.93%)
Jun 20, 2019 14.59 14.80 14.42 14.55 2,704,653 +0.12(+0.80%)
Jun 19, 2019 14.48 14.56 14.32 14.43 2,341,801 +0.03(+0.20%)
Jun 18, 2019 14.40 14.74 14.33 14.40 3,715,450 +0.08(+0.54%)
Jun 17, 2019 14.37 14.49 14.24 14.33 2,224,989 -0.02(-0.14%)
Jun 14, 2019 14.42 14.46 14.19 14.35 2,401,268 -0.08(-0.54%)
Jun 13, 2019 14.42 14.65 14.33 14.42 2,223,745 +0.05(+0.34%)
Jun 12, 2019 14.38 14.62 14.24 14.37 2,115,700 -0.06(-0.40%)
Jun 11, 2019 14.41 14.74 14.38 14.43 3,472,924 +0.12(+0.81%)
Jun 10, 2019 14.50 14.79 14.23 14.32 5,046,767 -0.12(-0.80%)
Jun 07, 2019 14.30 14.55 14.20 14.43 3,063,612 +0.18(+1.29%)
Jun 06, 2019 14.19 14.59 13.92 14.25 5,098,966 +0.21(+1.52%)
Jun 05, 2019 13.99 14.18 13.53 14.04 6,555,196 +0.08(+0.55%)
Jun 04, 2019 13.58 14.04 13.45 13.96 6,030,593 +0.53(+3.96%)
Jun 03, 2019 12.88 13.62 12.80 13.43 5,328,332 +0.45(+3.50%)
May 31, 2019 13.14 13.16 12.92 12.97 7,096,291 -0.50(-3.73%)
May 30, 2019 13.79 13.94 13.44 13.47 4,244,481 -0.32(-2.31%)
May 29, 2019 13.77 13.83 13.50 13.79 5,971,694 -0.05(-0.35%)
May 28, 2019 14.17 14.23 13.81 13.84 17,797,834 -0.32(-2.25%)
May 24, 2019 14.16 14.20 13.97 14.16 3,083,357 +0.06(+0.41%)
May 23, 2019 14.35 14.39 13.99 14.10 4,375,694 -0.34(-2.34%)
May 22, 2019 14.76 14.78 14.38 14.44 5,538,340 -0.45(-2.99%)
May 21, 2019 14.92 15.09 14.79 14.89 4,932,632 +0.08(+0.52%)
May 20, 2019 15.21 15.23 14.80 14.81 4,101,886 -0.41(-2.67%)
May 17, 2019 15.43 15.56 15.20 15.22 5,274,251 -0.34(-2.18%)
May 16, 2019 16.12 16.18 15.41 15.55 6,236,946 -0.66(-4.06%)
May 15, 2019 15.96 16.23 15.67 16.21 2,535,963 +0.14(+0.84%)
May 14, 2019 16.09 16.21 15.84 16.08 4,549,313 +0.03(+0.18%)
May 13, 2019 16.25 16.26 15.62 16.05 3,793,494 -0.62(-3.71%)
May 10, 2019 16.53 16.73 16.13 16.67 2,683,490 +0.06(+0.35%)
May 09, 2019 16.69 16.70 16.32 16.61 2,885,502 -0.36(-2.11%)
May 08, 2019 17.08 17.16 16.84 16.97 2,209,080 -0.14(-0.79%)
May 07, 2019 17.48 17.61 16.88 17.10 3,230,652 -0.54(-3.07%)
May 06, 2019 17.46 17.68 17.23 17.64 2,587,699 -0.15(-0.87%)
May 03, 2019 17.79 17.91 17.71 17.80 2,351,233 +0.14(+0.77%)
May 02, 2019 17.90 17.98 17.56 17.66 3,824,664 -0.25(-1.40%)
May 01, 2019 18.64 18.69 17.91 17.91 2,425,080 -0.67(-3.59%)
Apr 30, 2019 18.50 18.67 18.02 18.58 2,772,032 +0.17(+0.95%)
Apr 29, 2019 18.26 18.86 18.25 18.41 3,365,278 -0.05(-0.26%)
Apr 26, 2019 19.86 19.86 18.20 18.46 4,630,875 -0.32(-1.69%)
Apr 25, 2019 19.19 19.19 18.71 18.77 2,935,228 -0.49(-2.54%)
Apr 24, 2019 19.19 19.41 19.07 19.26 3,304,731 -0.01(-0.05%)
Apr 23, 2019 19.44 19.48 19.07 19.27 2,529,896 -0.24(-1.23%)
Apr 22, 2019 19.67 19.68 19.44 19.51 1,756,238 -0.16(-0.83%)
Apr 18, 2019 19.57 19.77 19.52 19.67 2,104,337 +0.09(+0.44%)
Apr 17, 2019 19.43 19.68 19.40 19.59 2,394,282 +0.31(+1.59%)
Apr 16, 2019 19.13 19.32 19.10 19.28 2,490,426 +0.16(+0.85%)
Apr 15, 2019 19.05 19.23 18.83 19.12 2,841,590 +0.15(+0.81%)
Apr 12, 2019 18.78 19.39 18.75 18.96 2,725,338 +0.28(+1.49%)
Apr 11, 2019 18.72 18.85 18.55 18.69 1,541,163 -0.04(-0.21%)
Apr 10, 2019 18.40 18.81 18.31 18.72 2,240,979 +0.40(+2.20%)
Apr 09, 2019 18.55 18.61 18.23 18.32 1,647,672 -0.26(-1.39%)
Apr 08, 2019 18.56 18.69 18.51 18.58 1,833,768 -0.01(-0.05%)
Apr 05, 2019 18.53 18.81 18.39 18.59 1,888,545 +0.06(+0.31%)
Apr 04, 2019 18.12 18.79 17.96 18.53 2,893,345 +0.40(+2.22%)
Apr 03, 2019 18.03 18.37 18.00 18.13 2,477,455 +0.27(+1.50%)
Apr 02, 2019 17.93 18.02 17.77 17.86 3,045,500 -0.06(-0.32%)
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.