Skip to main content

Goodyear Tire & Rub (NQ: GT )

13.79 +0.22 (+1.66%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.03 29.11 28.59 28.82 15,247,761 -0.17(-0.58%)
May 28, 2015 29.14 29.41 28.84 28.99 3,353,767 -0.19(-0.65%)
May 27, 2015 28.91 29.28 28.84 29.18 4,346,029 +0.23(+0.78%)
May 26, 2015 28.64 29.00 28.42 28.95 4,193,605 +0.23(+0.79%)
May 22, 2015 28.87 28.73 28.73 28.73 3,878,210 -0.14(-0.47%)
May 21, 2015 28.30 28.94 28.27 28.86 4,351,811 +0.57(+2.02%)
May 20, 2015 28.38 28.38 27.96 28.29 4,221,030 +0.05(+0.16%)
May 19, 2015 28.28 28.34 28.00 28.25 2,333,177 -0.03(-0.10%)
May 18, 2015 27.89 28.65 27.88 28.27 5,013,255 +0.35(+1.26%)
May 15, 2015 27.95 28.03 27.69 27.92 3,211,040 -0.01(-0.03%)
May 14, 2015 27.66 27.94 27.42 27.93 4,958,077 +0.43(+1.58%)
May 13, 2015 26.98 27.75 26.84 27.50 8,631,691 +0.71(+2.67%)
May 12, 2015 26.85 26.93 26.65 26.78 3,101,976 -0.16(-0.60%)
May 11, 2015 26.64 27.11 26.64 26.94 6,897,640 +0.31(+1.16%)
May 08, 2015 26.31 26.70 26.13 26.64 5,075,309 +0.58(+2.22%)
May 07, 2015 25.23 26.12 25.19 26.06 5,787,472 +0.73(+2.89%)
May 06, 2015 25.33 25.37 24.98 25.32 4,317,649 +0.02(+0.07%)
May 05, 2015 25.57 25.75 25.21 25.31 4,511,864 -0.34(-1.34%)
May 04, 2015 25.69 25.79 25.51 25.65 3,957,305 -0.05(-0.21%)
May 01, 2015 25.88 25.89 25.04 25.70 5,878,044 +0.03(+0.12%)
Apr 30, 2015 25.40 26.11 25.33 25.67 5,775,163 +0.02(+0.09%)
Apr 29, 2015 25.31 26.31 25.30 25.65 9,156,614 +1.08(+4.38%)
Apr 28, 2015 24.76 24.92 24.32 24.57 6,302,484 -0.35(-1.41%)
Apr 27, 2015 25.05 25.23 24.79 24.92 3,553,753 -0.13(-0.50%)
Apr 24, 2015 25.15 25.17 24.76 25.05 2,539,021 +0.00(+0.00%)
Apr 23, 2015 24.95 25.19 24.68 25.05 2,426,637 +0.08(+0.33%)
Apr 22, 2015 25.09 25.16 24.77 24.97 3,831,778 -0.07(-0.29%)
Apr 21, 2015 24.91 25.23 24.73 25.04 3,650,056 +0.21(+0.85%)
Apr 20, 2015 24.70 24.94 24.55 24.83 3,426,989 +0.24(+0.97%)
Apr 17, 2015 24.28 24.66 24.01 24.59 4,258,769 +0.15(+0.63%)
Apr 16, 2015 24.54 24.68 24.37 24.44 2,534,907 -0.18(-0.73%)
Apr 15, 2015 24.59 24.77 24.50 24.62 2,339,792 +0.09(+0.37%)
Apr 14, 2015 24.76 24.76 24.31 24.53 2,974,716 -0.24(-0.98%)
Apr 13, 2015 24.91 25.02 24.72 24.77 2,204,657 -0.25(-1.01%)
Apr 10, 2015 24.95 25.06 24.73 25.02 1,950,370 +0.08(+0.33%)
Apr 09, 2015 24.64 25.03 24.64 24.94 2,785,001 +0.17(+0.69%)
Apr 08, 2015 24.45 24.96 24.37 24.77 3,363,240 +0.39(+1.59%)
Apr 07, 2015 24.67 24.68 24.28 24.38 2,443,525 -0.28(-1.14%)
Apr 06, 2015 24.14 24.82 24.03 24.66 2,739,226 +0.44(+1.83%)
Apr 02, 2015 24.18 24.22 24.22 24.22 1,647,175 +0.06(+0.26%)
Apr 01, 2015 24.26 24.28 23.82 24.16 3,545,453 -0.30(-1.22%)
Mar 31, 2015 23.96 24.50 23.80 24.45 2,985,544 +0.26(+1.08%)
Mar 30, 2015 23.93 24.27 23.79 24.19 2,417,061 +0.45(+1.90%)
Mar 27, 2015 22.99 23.81 22.99 23.74 2,245,445 +0.13(+0.54%)
Mar 26, 2015 23.26 23.70 23.12 23.61 2,834,854 +0.16(+0.69%)
Mar 25, 2015 24.02 24.02 23.35 23.45 3,261,664 -0.36(-1.52%)
Mar 24, 2015 23.66 23.81 23.40 23.81 2,343,187 +0.22(+0.94%)
Mar 23, 2015 23.19 23.81 23.12 23.59 3,806,710 +0.42(+1.81%)
Mar 20, 2015 22.88 23.26 22.88 23.17 4,342,841 +0.43(+1.91%)
Mar 19, 2015 23.36 23.36 22.71 22.74 3,693,394 -0.79(-3.34%)
Mar 18, 2015 22.69 23.69 22.49 23.52 5,330,266 +0.89(+3.95%)
Mar 17, 2015 22.67 22.78 22.53 22.63 2,186,255 -0.23(-0.99%)
Mar 16, 2015 22.96 23.09 22.75 22.86 1,806,321 +0.07(+0.30%)
Mar 13, 2015 22.88 23.14 22.59 22.79 2,581,943 -0.21(-0.92%)
Mar 12, 2015 22.72 23.24 22.68 23.00 2,783,402 +0.36(+1.60%)
Mar 11, 2015 22.77 22.94 22.50 22.64 2,990,638 -0.27(-1.18%)
Mar 10, 2015 23.24 23.32 22.86 22.91 2,865,731 -0.54(-2.31%)
Mar 09, 2015 23.48 23.54 23.30 23.45 2,518,829 +0.08(+0.35%)
Mar 06, 2015 23.48 23.59 23.28 23.37 2,919,844 -0.29(-1.24%)
Mar 05, 2015 24.06 24.08 23.51 23.66 3,046,594 -0.33(-1.37%)
Mar 04, 2015 24.37 24.45 23.85 23.99 3,158,387 -0.45(-1.85%)
Mar 03, 2015 24.51 24.54 24.16 24.45 3,632,080 -0.12(-0.48%)
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.