Skip to main content

Goodyear Tire & Rub (NQ:GT)

10.51 +0.14 (+1.30%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.74 10.85 10.26 10.37 8,193,274 -0.35(-3.26%)
Jun 27, 2025 10.56 10.83 10.56 10.72 8,097,877 +0.19(+1.80%)
Jun 26, 2025 10.38 10.57 10.26 10.53 4,225,821 +0.15(+1.45%)
Jun 25, 2025 10.33 10.68 10.28 10.38 5,289,041 +0.14(+1.37%)
Jun 24, 2025 10.28 10.47 10.20 10.24 6,672,222 +0.09(+0.89%)
Jun 23, 2025 10.21 10.27 9.970 10.15 7,337,614 -0.09(-0.88%)
Jun 20, 2025 10.62 10.66 10.16 10.24 7,510,186 -0.27(-2.57%)
Jun 18, 2025 10.31 10.71 10.21 10.51 4,634,522 +0.15(+1.45%)
Jun 17, 2025 10.56 10.63 10.32 10.36 6,357,077 -0.32(-3.00%)
Jun 16, 2025 11.00 11.09 10.39 10.68 11,725,347 -0.26(-2.38%)
Jun 13, 2025 10.94 11.19 10.81 10.94 6,482,244 -0.26(-2.32%)
Jun 12, 2025 11.50 11.58 11.18 11.20 5,830,914 -0.40(-3.45%)
Jun 11, 2025 12.03 12.03 11.58 11.60 5,129,131 -0.34(-2.85%)
Jun 10, 2025 11.72 12.02 11.64 11.94 4,592,815 +0.16(+1.36%)
Jun 09, 2025 10.98 11.98 10.95 11.78 9,621,279 +1.14(+10.71%)
Jun 06, 2025 10.80 10.87 10.48 10.64 5,315,980 -0.12(-1.12%)
Jun 05, 2025 10.99 11.02 10.63 10.76 6,154,813 -0.29(-2.62%)
Jun 04, 2025 11.37 11.38 10.90 11.05 5,072,212 -0.26(-2.30%)
Jun 03, 2025 11.17 11.44 11.10 11.31 3,650,210 +0.11(+0.98%)
Jun 02, 2025 11.30 11.50 11.13 11.20 5,580,570 -0.21(-1.84%)
May 30, 2025 11.39 11.53 11.21 11.41 5,132,869 -0.02(-0.17%)
May 29, 2025 11.57 11.64 11.21 11.43 5,932,512 -0.12(-1.04%)
May 28, 2025 11.43 11.69 11.41 11.55 7,127,295 +0.16(+1.40%)
May 27, 2025 11.09 11.41 10.92 11.39 5,923,219 +0.44(+4.02%)
May 23, 2025 11.07 11.07 10.80 10.95 5,667,035 -0.18(-1.62%)
May 22, 2025 10.74 11.29 10.71 11.13 8,578,131 +0.63(+6.00%)
May 21, 2025 10.85 10.96 10.38 10.50 5,497,661 -0.40(-3.67%)
May 20, 2025 10.68 10.94 10.60 10.90 4,866,869 +0.26(+2.44%)
May 19, 2025 10.57 10.67 10.46 10.64 5,840,804 -0.13(-1.21%)
May 16, 2025 11.01 11.04 10.43 10.77 6,253,366 -0.27(-2.45%)
May 15, 2025 11.05 11.10 10.97 11.04 3,941,320 -0.10(-0.90%)
May 14, 2025 11.22 11.37 11.07 11.14 4,323,096 -0.15(-1.33%)
May 13, 2025 11.08 11.32 10.76 11.29 6,123,106 +0.32(+2.92%)
May 12, 2025 11.35 11.54 10.84 10.97 9,572,291 +0.11(+1.01%)
May 09, 2025 11.09 11.23 10.77 10.86 7,698,807 -0.08(-0.73%)
May 08, 2025 10.83 11.44 10.61 10.94 12,674,573 -0.07(-0.64%)
May 07, 2025 10.91 11.09 10.85 11.01 6,523,780 +0.05(+0.46%)
May 06, 2025 10.85 11.03 10.72 10.96 4,355,252 -0.08(-0.72%)
May 05, 2025 10.84 11.10 10.84 11.04 4,312,111 +0.03(+0.27%)
May 02, 2025 10.93 11.06 10.74 11.01 3,475,776 +0.28(+2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.