Goodyear Tire & Rub (NQ: GT )

18.84 USD -0.15 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 19.35 19.43 18.79 18.84 2,753,855 -0.14(-0.74%)
Oct 14, 2021 18.59 19.11 18.49 18.98 3,072,827 +0.54(+2.93%)
Oct 13, 2021 18.68 18.68 18.08 18.44 2,498,967 -0.22(-1.18%)
Oct 12, 2021 18.62 18.88 18.47 18.66 2,294,420 +0.06(+0.32%)
Oct 11, 2021 18.93 19.13 18.55 18.60 3,168,648 -0.16(-0.85%)
Oct 08, 2021 18.76 19.13 18.51 18.76 4,937,606 +0.20(+1.08%)
Oct 07, 2021 18.91 18.94 18.46 18.56 3,342,307 +0.19(+1.03%)
Oct 06, 2021 18.96 19.10 18.08 18.37 4,157,117 -0.80(-4.17%)
Oct 05, 2021 19.28 19.48 18.94 19.17 3,679,511 -0.07(-0.36%)
Oct 04, 2021 18.63 19.50 18.60 19.24 5,489,811 +0.64(+3.44%)
Oct 01, 2021 17.82 18.76 17.67 18.60 3,623,828 +0.90(+5.08%)
Sep 30, 2021 17.72 17.93 17.49 17.70 3,088,021 -0.21(-1.17%)
Sep 29, 2021 18.17 18.24 17.69 17.91 2,749,424 -0.19(-1.05%)
Sep 28, 2021 18.66 18.92 18.06 18.10 4,003,278 -0.56(-3.00%)
Sep 27, 2021 18.12 18.77 18.10 18.66 5,199,493 +0.69(+3.84%)
Sep 24, 2021 17.32 18.12 17.31 17.97 4,008,948 +0.49(+2.80%)
Sep 23, 2021 16.91 17.59 16.87 17.48 2,966,767 +0.84(+5.05%)
Sep 22, 2021 16.27 16.96 16.27 16.64 2,799,383 +0.44(+2.72%)
Sep 21, 2021 16.52 16.67 16.02 16.20 3,323,839 -0.31(-1.88%)
Sep 20, 2021 16.31 16.67 16.12 16.51 3,424,257 -0.47(-2.77%)
Sep 17, 2021 16.90 17.05 16.64 16.98 5,549,287 +0.17(+1.01%)
Sep 16, 2021 17.15 17.24 16.66 16.81 2,846,203 -0.38(-2.21%)
Sep 15, 2021 16.13 17.34 16.01 17.19 6,318,913 +1.05(+6.51%)
Sep 14, 2021 16.43 16.49 15.85 16.14 3,137,180 -0.18(-1.10%)
Sep 13, 2021 15.93 16.39 15.80 16.32 3,177,931 +0.58(+3.68%)
Sep 10, 2021 15.86 16.14 15.72 15.74 2,902,249 +0.02(+0.13%)
Sep 09, 2021 15.64 15.92 15.55 15.72 3,358,049 -0.03(-0.19%)
Sep 08, 2021 15.98 16.05 15.62 15.75 3,344,040 -0.35(-2.17%)
Sep 07, 2021 16.19 16.40 16.01 16.10 2,963,062 -0.21(-1.29%)
Sep 03, 2021 16.16 16.49 16.12 16.31 2,841,902 +0.12(+0.74%)
Sep 02, 2021 16.21 16.41 16.06 16.19 3,647,763 +0.03(+0.19%)
Sep 01, 2021 15.93 16.24 15.67 16.16 3,497,403 +0.32(+2.02%)
Aug 31, 2021 15.73 15.94 15.66 15.84 2,949,788 +0.01(+0.06%)
Aug 30, 2021 16.16 16.19 15.77 15.83 3,019,945 -0.34(-2.10%)
Aug 27, 2021 15.38 16.19 15.36 16.17 3,903,952 +0.87(+5.69%)
Aug 26, 2021 15.36 15.43 15.11 15.30 2,914,810 -0.09(-0.58%)
Aug 25, 2021 15.29 15.55 15.08 15.39 2,695,791 +0.13(+0.85%)
Aug 24, 2021 14.86 15.34 14.86 15.26 2,447,842 +0.39(+2.62%)
Aug 23, 2021 14.62 14.93 14.60 14.87 3,460,766 +0.40(+2.76%)
Aug 20, 2021 14.50 14.68 14.32 14.47 4,898,319 -0.23(-1.56%)
Aug 19, 2021 15.13 15.14 14.60 14.70 3,648,140 -0.61(-3.98%)
Aug 18, 2021 15.77 15.90 15.27 15.31 3,168,160 -0.46(-2.92%)
Aug 17, 2021 16.07 16.09 15.53 15.77 3,803,877 -0.57(-3.49%)
Aug 16, 2021 16.36 16.42 15.86 16.34 3,227,324 -0.26(-1.57%)
Aug 13, 2021 16.83 17.02 16.58 16.60 2,379,603 -0.27(-1.60%)
Aug 12, 2021 17.13 17.19 16.77 16.87 2,009,041 -0.14(-0.82%)
Aug 11, 2021 16.91 17.03 16.58 17.01 2,346,867 +0.11(+0.65%)
Aug 10, 2021 16.40 16.95 16.23 16.90 4,321,167 +0.54(+3.30%)
Aug 09, 2021 16.48 16.91 16.30 16.36 5,346,228 +0.10(+0.62%)
Aug 06, 2021 15.98 17.08 15.72 16.26 8,795,195 +1.00(+6.55%)
Aug 05, 2021 15.00 15.39 14.88 15.26 2,784,516 +0.29(+1.94%)
Aug 04, 2021 15.50 15.50 14.96 14.97 2,430,204 -0.74(-4.71%)
Aug 03, 2021 15.66 15.73 15.16 15.71 2,932,894 +0.12(+0.77%)
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.