Skip to main content

Goodyear Tire & Rub (NQ: GT )

11.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 13.74 13.74 13.46 13.55 2,087,663 -0.18(-1.31%)
Mar 28, 2024 13.55 13.86 13.55 13.73 2,270,331 +0.16(+1.18%)
Mar 27, 2024 13.17 13.57 13.09 13.57 2,783,851 +0.50(+3.83%)
Mar 26, 2024 13.18 13.25 13.06 13.07 3,748,397 +0.01(+0.08%)
Mar 25, 2024 13.06 13.18 13.02 13.06 2,494,705 -0.03(-0.23%)
Mar 22, 2024 13.29 13.35 12.91 13.09 1,819,795 -0.19(-1.43%)
Mar 21, 2024 13.16 13.53 13.16 13.28 2,714,884 +0.13(+0.99%)
Mar 20, 2024 12.50 13.18 12.47 13.15 3,273,746 +0.62(+4.95%)
Mar 19, 2024 12.47 12.63 12.43 12.53 2,409,202 +0.08(+0.64%)
Mar 18, 2024 12.45 12.65 12.35 12.45 5,941,416 +0.06(+0.48%)
Mar 15, 2024 12.41 12.71 12.36 12.39 4,499,816 +0.00(+0.00%)
Mar 14, 2024 12.44 12.53 12.30 12.39 4,102,390 -0.18(-1.43%)
Mar 13, 2024 12.58 12.65 12.47 12.57 2,256,841 -0.08(-0.63%)
Mar 12, 2024 12.57 12.73 12.35 12.65 3,184,436 +0.08(+0.64%)
Mar 11, 2024 12.29 12.69 12.28 12.57 2,983,281 +0.31(+2.53%)
Mar 08, 2024 12.41 12.55 12.06 12.26 2,712,687 -0.12(-0.97%)
Mar 07, 2024 12.12 12.51 12.10 12.38 3,382,699 +0.32(+2.65%)
Mar 06, 2024 11.88 12.09 11.80 12.06 2,128,363 +0.20(+1.69%)
Mar 05, 2024 11.71 11.98 11.69 11.86 2,874,331 +0.07(+0.59%)
Mar 04, 2024 11.73 11.83 11.52 11.79 3,826,163 +0.06(+0.51%)
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.