Skip to main content

Goodyear Tire & Rub (NQ: GT )

11.24 -0.29 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.51 11.56 11.22 11.24 1,800,313 -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%)
May 01, 2024 11.95 12.21 11.69 11.93 4,514,495 -0.03(-0.25%)
Apr 30, 2024 11.96 12.10 11.80 11.96 3,211,110 -0.16(-1.32%)
Apr 29, 2024 11.95 12.15 11.95 12.12 2,680,468 +0.28(+2.36%)
Apr 26, 2024 11.78 11.96 11.69 11.84 2,627,137 +0.10(+0.85%)
Apr 25, 2024 11.79 11.79 11.54 11.74 2,394,577 -0.19(-1.59%)
Apr 24, 2024 12.01 12.08 11.84 11.93 2,328,560 -0.12(-1.00%)
Apr 23, 2024 11.88 12.25 11.72 12.05 2,054,225 +0.16(+1.35%)
Apr 22, 2024 11.88 12.04 11.77 11.89 2,760,820 +0.01(+0.08%)
Apr 19, 2024 11.70 11.99 11.68 11.88 2,675,044 +0.17(+1.45%)
Apr 18, 2024 12.04 12.12 11.66 11.71 3,613,211 -0.26(-2.17%)
Apr 17, 2024 12.35 12.37 11.96 11.97 2,099,362 -0.21(-1.72%)
Apr 16, 2024 12.01 12.33 11.96 12.18 3,180,472 +0.05(+0.41%)
Apr 15, 2024 12.36 12.44 11.95 12.13 4,464,481 -0.14(-1.14%)
Apr 12, 2024 12.43 12.52 12.22 12.27 1,778,013 -0.30(-2.39%)
Apr 11, 2024 12.65 12.71 12.35 12.57 2,213,100 -0.10(-0.79%)
Apr 10, 2024 13.09 13.13 12.61 12.67 2,585,291 -0.79(-5.87%)
Apr 09, 2024 13.21 13.47 13.18 13.46 2,131,886 +0.33(+2.51%)
Apr 08, 2024 13.12 13.31 13.04 13.13 1,553,150 +0.18(+1.39%)
Apr 05, 2024 13.12 13.15 12.90 12.95 1,835,277 -0.19(-1.45%)
Apr 04, 2024 13.64 13.78 13.10 13.14 1,751,384 -0.29(-2.16%)
Apr 03, 2024 13.33 13.55 13.25 13.43 1,232,180 +0.01(+0.07%)
Apr 02, 2024 13.36 13.56 13.25 13.42 2,079,542 -0.13(-0.96%)
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.