Goodyear Tire & Rub (NQ: GT )

17.97 USD +0.49 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.09 18.10 16.99 17.21 7,300,900 -0.53(-2.99%)
Apr 29, 2021 18.10 18.16 17.47 17.74 4,493,306 -0.34(-1.88%)
Apr 28, 2021 18.10 18.23 17.84 18.08 2,526,400 +0.13(+0.72%)
Apr 27, 2021 17.93 18.16 17.76 17.95 2,993,321 +0.03(+0.17%)
Apr 26, 2021 18.50 18.66 17.84 17.92 3,963,448 -0.35(-1.94%)
Apr 23, 2021 17.83 18.49 17.64 18.27 3,384,700 +0.62(+3.54%)
Apr 22, 2021 17.96 18.31 17.62 17.65 4,415,785 -0.20(-1.12%)
Apr 21, 2021 17.19 17.89 17.11 17.85 3,625,312 +0.58(+3.36%)
Apr 20, 2021 17.76 17.90 17.11 17.27 3,266,611 -0.65(-3.63%)
Apr 19, 2021 17.57 18.00 17.55 17.92 2,169,553 +0.19(+1.07%)
Apr 16, 2021 17.72 17.94 17.41 17.73 4,739,300 -0.17(-0.95%)
Apr 15, 2021 17.78 17.92 17.51 17.90 2,069,941 +0.16(+0.90%)
Apr 14, 2021 17.58 18.10 17.55 17.74 3,006,941 +0.15(+0.85%)
Apr 13, 2021 17.82 17.89 17.21 17.59 2,716,079 -0.26(-1.46%)
Apr 12, 2021 17.99 18.03 17.73 17.85 2,640,813 -0.07(-0.39%)
Apr 09, 2021 17.64 18.09 17.62 17.92 2,166,900 +0.03(+0.17%)
Apr 08, 2021 17.72 17.95 17.28 17.89 3,032,042 +0.17(+0.96%)
Apr 07, 2021 17.98 18.22 17.66 17.72 3,009,195 -0.21(-1.17%)
Apr 06, 2021 17.70 17.97 17.57 17.93 2,807,594 +0.24(+1.36%)
Apr 05, 2021 17.59 17.91 17.25 17.69 3,234,570 +0.33(+1.90%)
Apr 01, 2021 17.59 17.69 17.11 17.36 2,638,300 -0.21(-1.20%)
Mar 31, 2021 17.57 17.89 17.39 17.57 3,273,329 -0.03(-0.17%)
Mar 30, 2021 17.21 17.70 17.15 17.60 3,267,396 +0.62(+3.65%)
Mar 29, 2021 17.64 17.83 16.86 16.98 3,886,377 -0.14(-0.82%)
Mar 26, 2021 17.10 17.20 16.63 17.12 4,744,500 +0.25(+1.48%)
Mar 25, 2021 15.81 16.97 15.72 16.87 5,604,297 +0.56(+3.43%)
Mar 24, 2021 16.70 16.99 16.30 16.31 4,395,110 -0.25(-1.51%)
Mar 23, 2021 16.85 17.07 16.46 16.56 4,025,714 -0.53(-3.10%)
Mar 22, 2021 17.12 17.27 16.70 17.09 2,648,623 -0.13(-0.75%)
Mar 19, 2021 17.36 17.61 16.81 17.22 7,422,800 -0.25(-1.43%)
Mar 18, 2021 17.80 18.00 17.36 17.47 3,604,221 -0.43(-2.40%)
Mar 17, 2021 17.30 17.92 17.01 17.90 3,857,522 +0.62(+3.59%)
Mar 16, 2021 17.53 17.63 17.11 17.28 5,819,376 -0.44(-2.48%)
Mar 15, 2021 18.35 18.49 17.31 17.72 6,101,668 -0.45(-2.48%)
Mar 12, 2021 18.05 18.36 17.84 18.17 4,133,900 +0.20(+1.11%)
Mar 11, 2021 18.00 18.07 17.61 17.97 3,767,322 -0.11(-0.61%)
Mar 10, 2021 18.20 18.40 17.67 18.08 4,380,061 +0.03(+0.17%)
Mar 09, 2021 18.76 18.80 17.82 18.05 4,862,874 -0.50(-2.70%)
Mar 08, 2021 18.50 18.83 18.14 18.55 4,223,436 +0.29(+1.59%)
Mar 05, 2021 18.54 18.95 17.75 18.26 6,389,100 +0.05(+0.27%)
Mar 04, 2021 18.98 19.38 17.91 18.21 9,473,411 -0.58(-3.09%)
Mar 03, 2021 18.26 19.29 18.16 18.79 6,007,200 +0.69(+3.81%)
Mar 02, 2021 17.37 18.48 17.27 18.10 8,336,426 +0.75(+4.32%)
Mar 01, 2021 17.26 17.50 16.99 17.35 4,981,960 +0.54(+3.21%)
Feb 26, 2021 16.50 17.17 16.09 16.81 7,033,800 +0.30(+1.82%)
Feb 25, 2021 16.94 16.97 16.41 16.51 5,866,208 -0.39(-2.31%)
Feb 24, 2021 17.22 17.69 16.47 16.90 7,212,001 -0.11(-0.65%)
Feb 23, 2021 16.30 17.36 16.18 17.01 11,907,911 +0.19(+1.13%)
Feb 22, 2021 13.52 17.54 13.45 16.82 31,040,028 +2.93(+21.05%)
Feb 19, 2021 13.80 14.10 13.79 13.89 4,300,500 +0.21(+1.57%)
Feb 18, 2021 13.98 14.06 13.59 13.68 2,628,694 -0.44(-3.12%)
Feb 17, 2021 14.16 14.30 13.86 14.12 2,462,048 -0.08(-0.56%)
Feb 16, 2021 14.32 14.38 13.99 14.20 2,717,093 +0.13(+0.92%)
Feb 12, 2021 14.24 14.30 13.97 14.07 2,294,600 -0.24(-1.68%)
Feb 11, 2021 14.07 14.59 13.95 14.31 4,881,125 +0.32(+2.29%)
Feb 10, 2021 13.48 14.32 13.45 13.99 7,068,337 +0.50(+3.71%)
Feb 09, 2021 12.74 13.89 12.50 13.49 7,842,918 +0.76(+5.97%)
Feb 08, 2021 12.66 12.83 12.40 12.73 5,496,807 +0.17(+1.35%)
Feb 05, 2021 11.89 12.60 11.85 12.56 5,631,100 +0.80(+6.80%)
Feb 04, 2021 11.69 11.90 11.63 11.76 2,417,455 +0.17(+1.47%)
Feb 03, 2021 11.47 11.65 11.36 11.59 2,390,655 +0.32(+2.84%)
Feb 02, 2021 11.15 11.31 10.91 11.27 2,719,204 +0.37(+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.