Goodyear Tire & Rub (NQ: GT )

19.96 USD +0.59 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 19.62 19.98 19.37 19.96 3,364,944 +0.59(+3.05%)
May 13, 2021 18.91 19.78 18.73 19.37 6,716,590 +0.80(+4.34%)
May 12, 2021 18.94 19.36 18.54 18.57 4,119,405 -0.42(-2.24%)
May 11, 2021 18.58 19.21 18.52 18.99 4,768,324 -0.15(-0.78%)
May 10, 2021 19.80 20.25 19.12 19.14 4,483,125 -0.53(-2.69%)
May 07, 2021 19.29 19.71 19.06 19.67 3,000,476 +0.13(+0.67%)
May 06, 2021 19.49 19.58 18.86 19.54 3,317,450 +0.31(+1.61%)
May 05, 2021 18.54 19.30 18.48 19.23 7,270,493 +0.95(+5.20%)
May 04, 2021 17.71 18.41 17.47 18.28 5,170,168 +0.54(+3.04%)
May 03, 2021 17.40 17.92 17.25 17.74 4,181,032 +0.53(+3.08%)
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%)
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.