Goodyear Tire & Rub (NQ: GT )

15.71 USD -0.13 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.65 16.00 15.56 15.71 2,127,312 -0.13(-0.82%)
Jul 29, 2021 16.08 16.30 15.84 15.84 1,412,108 +0.08(+0.51%)
Jul 28, 2021 15.59 15.89 15.43 15.76 2,152,920 +0.32(+2.07%)
Jul 27, 2021 15.64 15.76 15.33 15.44 1,600,031 -0.50(-3.14%)
Jul 26, 2021 15.68 15.98 15.65 15.94 2,898,548 +0.39(+2.51%)
Jul 23, 2021 15.74 15.82 15.45 15.55 1,969,759 +0.04(+0.26%)
Jul 22, 2021 15.82 15.82 15.42 15.51 2,451,613 -0.36(-2.27%)
Jul 21, 2021 15.70 16.18 15.70 15.87 3,228,824 +0.23(+1.47%)
Jul 20, 2021 15.09 15.76 14.95 15.64 5,363,073 +0.52(+3.44%)
Jul 19, 2021 14.99 15.30 14.80 15.12 4,106,165 -0.47(-3.01%)
Jul 16, 2021 16.40 16.44 15.58 15.59 4,337,496 -0.65(-4.00%)
Jul 15, 2021 16.37 16.55 15.96 16.24 3,103,881 -0.29(-1.75%)
Jul 14, 2021 16.64 16.89 16.38 16.53 2,357,623 -0.03(-0.18%)
Jul 13, 2021 16.98 16.99 16.34 16.56 2,737,458 -0.47(-2.76%)
Jul 12, 2021 16.74 17.06 16.49 17.03 2,407,801 +0.20(+1.19%)
Jul 09, 2021 16.73 16.98 16.68 16.83 2,342,373 +0.48(+2.94%)
Jul 08, 2021 16.16 16.67 15.82 16.35 3,197,906 -0.32(-1.92%)
Jul 07, 2021 16.66 16.81 16.29 16.67 3,186,926 -0.05(-0.30%)
Jul 06, 2021 17.26 17.27 16.46 16.72 3,460,368 -0.56(-3.24%)
Jul 02, 2021 17.44 17.48 17.04 17.28 2,878,381 -0.13(-0.75%)
Jul 01, 2021 17.31 17.63 17.21 17.41 3,018,501 +0.26(+1.52%)
Jun 30, 2021 17.00 17.33 16.92 17.15 2,824,683 +0.13(+0.76%)
Jun 29, 2021 17.20 17.34 17.01 17.02 2,610,772 -0.06(-0.35%)
Jun 28, 2021 17.50 17.50 16.95 17.08 2,657,071 -0.36(-2.06%)
Jun 25, 2021 17.58 17.83 17.38 17.44 6,264,349 -0.14(-0.80%)
Jun 24, 2021 17.46 17.65 17.28 17.58 2,526,599 +0.27(+1.56%)
Jun 23, 2021 17.18 17.54 17.15 17.31 2,881,785 +0.16(+0.93%)
Jun 22, 2021 17.18 17.28 16.92 17.15 1,967,831 -0.14(-0.81%)
Jun 21, 2021 17.10 17.53 17.05 17.29 3,552,849 +0.52(+3.10%)
Jun 18, 2021 17.17 17.30 16.71 16.77 6,436,160 -0.75(-4.28%)
Jun 17, 2021 18.33 18.40 17.49 17.52 4,683,222 -0.84(-4.58%)
Jun 16, 2021 18.89 18.94 18.15 18.36 4,207,292 -0.61(-3.22%)
Jun 15, 2021 18.35 18.97 18.24 18.97 3,914,873 +0.69(+3.77%)
Jun 14, 2021 18.79 18.86 18.25 18.28 2,672,904 -0.47(-2.51%)
Jun 11, 2021 18.18 18.80 18.08 18.75 4,106,461 +0.62(+3.42%)
Jun 10, 2021 18.53 18.64 18.01 18.13 4,986,329 -0.36(-1.95%)
Jun 09, 2021 19.09 19.09 18.41 18.49 16,349,625 -0.51(-2.68%)
Jun 08, 2021 19.44 19.45 18.80 19.00 4,888,505 -0.39(-2.01%)
Jun 07, 2021 20.47 20.60 19.35 19.39 4,021,132 -1.07(-5.23%)
Jun 04, 2021 20.55 20.59 20.09 20.46 3,836,837 -0.03(-0.15%)
Jun 03, 2021 20.26 20.55 19.88 20.49 2,764,730 +0.23(+1.14%)
Jun 02, 2021 20.67 20.70 20.09 20.26 2,162,512 -0.16(-0.78%)
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.