Skip to main content

Goodyear Tire & Rub (NQ: GT )

12.10 -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.19 12.25 11.90 12.10 3,146,133 -0.21(-1.71%)
Jul 18, 2024 12.21 12.58 12.16 12.31 4,374,266 +0.06(+0.49%)
Jul 17, 2024 11.78 12.29 11.78 12.25 3,476,685 +0.30(+2.51%)
Jul 16, 2024 11.53 11.97 11.49 11.95 3,234,291 +0.51(+4.46%)
Jul 15, 2024 11.36 11.53 11.22 11.44 2,535,240 +0.09(+0.79%)
Jul 12, 2024 11.47 11.47 11.18 11.35 2,825,910 +0.00(+0.00%)
Jul 11, 2024 11.29 11.55 11.23 11.35 4,095,801 +0.24(+2.16%)
Jul 10, 2024 10.75 11.18 10.73 11.11 4,635,111 +0.51(+4.81%)
Jul 09, 2024 10.84 10.87 10.60 10.60 3,322,355 -0.26(-2.39%)
Jul 08, 2024 10.88 11.00 10.78 10.86 3,041,692 +0.00(+0.00%)
Jul 05, 2024 11.04 11.05 10.79 10.86 2,413,899 -0.21(-1.90%)
Jul 03, 2024 11.19 11.21 11.03 11.07 1,481,128 -0.07(-0.63%)
Jul 02, 2024 11.11 11.21 11.03 11.14 1,720,784 +0.06(+0.54%)
Jul 01, 2024 11.38 11.42 11.02 11.08 2,604,735 -0.27(-2.38%)
Jun 28, 2024 11.14 11.45 11.04 11.35 5,516,900 +0.24(+2.16%)
Jun 27, 2024 11.07 11.13 10.94 11.11 2,343,667 +0.04(+0.36%)
Jun 26, 2024 11.00 11.16 10.92 11.07 2,505,015 +0.00(+0.00%)
Jun 25, 2024 11.20 11.20 11.02 11.07 2,380,542 -0.17(-1.51%)
Jun 24, 2024 11.32 11.40 11.22 11.24 2,099,309 -0.04(-0.35%)
Jun 21, 2024 11.18 11.30 11.07 11.28 4,259,927 +0.07(+0.62%)
Jun 20, 2024 11.27 11.31 11.15 11.21 1,809,447 -0.03(-0.27%)
Jun 18, 2024 11.51 11.56 11.22 11.24 1,801,617 -0.29(-2.52%)
Jun 17, 2024 11.50 11.62 11.44 11.53 1,519,574 +0.03(+0.26%)
Jun 14, 2024 11.60 11.63 11.38 11.50 1,779,633 -0.29(-2.46%)
Jun 13, 2024 11.91 11.94 11.66 11.79 1,856,044 -0.19(-1.59%)
Jun 12, 2024 11.80 12.17 11.80 11.98 2,562,722 +0.34(+2.92%)
Jun 11, 2024 11.82 11.85 11.59 11.64 2,292,403 -0.29(-2.43%)
Jun 10, 2024 11.92 12.04 11.76 11.93 1,454,894 -0.14(-1.16%)
Jun 07, 2024 12.05 12.14 11.94 12.07 2,319,022 -0.13(-1.07%)
Jun 06, 2024 12.06 12.22 12.01 12.20 1,285,298 +0.03(+0.25%)
Jun 05, 2024 12.29 12.34 12.00 12.17 2,887,471 -0.07(-0.57%)
Jun 04, 2024 12.33 12.55 12.22 12.24 2,084,493 -0.24(-1.92%)
Jun 03, 2024 12.42 12.53 12.26 12.48 1,389,276 +0.17(+1.38%)
May 31, 2024 12.07 12.40 11.98 12.31 1,879,742 +0.29(+2.41%)
May 30, 2024 11.97 12.13 11.93 12.02 2,067,663 +0.13(+1.09%)
May 29, 2024 12.00 12.14 11.84 11.89 1,954,980 -0.29(-2.38%)
May 28, 2024 12.39 12.48 12.12 12.18 1,819,985 -0.16(-1.30%)
May 24, 2024 12.31 12.44 12.27 12.34 1,277,402 +0.12(+0.98%)
May 23, 2024 12.59 12.60 12.12 12.22 1,942,842 -0.34(-2.71%)
May 22, 2024 12.34 12.58 12.29 12.56 1,815,182 +0.15(+1.21%)
May 21, 2024 12.57 12.62 12.29 12.41 3,474,711 -0.20(-1.59%)
May 20, 2024 12.92 12.97 12.57 12.61 2,066,158 -0.34(-2.63%)
May 17, 2024 13.11 13.11 12.90 12.95 6,951,697 -0.20(-1.52%)
May 16, 2024 13.05 13.17 12.99 13.15 2,268,452 +0.10(+0.77%)
May 15, 2024 13.20 13.21 12.87 13.05 2,436,953 -0.02(-0.15%)
May 14, 2024 13.13 13.20 12.96 13.07 1,914,356 +0.08(+0.62%)
May 13, 2024 13.04 13.26 12.90 12.99 2,713,710 +0.03(+0.23%)
May 10, 2024 13.06 13.16 12.80 12.96 2,105,029 -0.06(-0.46%)
May 09, 2024 12.67 13.04 12.54 13.02 3,521,190 +0.35(+2.76%)
May 08, 2024 12.28 12.70 11.95 12.67 3,910,046 +0.25(+2.01%)
May 07, 2024 12.45 12.86 12.25 12.42 5,840,451 +0.01(+0.08%)
May 06, 2024 12.34 12.52 12.26 12.41 3,819,498 +0.17(+1.39%)
May 03, 2024 12.58 12.70 12.09 12.24 3,731,219 -0.10(-0.81%)
May 02, 2024 12.16 12.36 12.08 12.34 3,578,135 +0.41(+3.44%)
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.