Skip to main content

Goodyear Tire & Rub (NQ: GT )

13.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 11.90 11.94 11.66 11.73 3,668,461 -0.15(-1.26%)
Feb 29, 2024 11.90 12.03 11.82 11.88 3,256,826 +0.08(+0.68%)
Feb 28, 2024 11.76 12.00 11.72 11.80 3,524,806 -0.08(-0.67%)
Feb 27, 2024 11.98 12.03 11.74 11.88 3,806,659 +0.07(+0.59%)
Feb 26, 2024 12.19 12.24 11.71 11.81 5,186,604 -0.41(-3.36%)
Feb 23, 2024 12.40 12.45 12.21 12.22 2,370,388 -0.20(-1.61%)
Feb 22, 2024 12.42 12.60 12.34 12.42 3,272,807 -0.08(-0.64%)
Feb 21, 2024 12.31 12.64 12.31 12.50 3,235,391 +0.11(+0.89%)
Feb 20, 2024 12.29 12.48 12.21 12.39 4,394,188 +0.08(+0.65%)
Feb 16, 2024 12.17 12.48 11.94 12.31 4,493,182 +0.05(+0.41%)
Feb 15, 2024 11.76 12.28 11.76 12.26 7,324,976 +0.54(+4.61%)
Feb 14, 2024 11.65 11.83 11.26 11.72 9,261,837 +0.13(+1.12%)
Feb 13, 2024 12.66 12.66 11.36 11.59 21,839,368 -2.04(-14.97%)
Feb 12, 2024 13.54 13.77 13.24 13.63 9,527,684 +0.17(+1.26%)
Feb 09, 2024 13.49 13.55 13.34 13.46 6,677,381 -0.15(-1.10%)
Feb 08, 2024 13.80 13.91 13.53 13.61 3,974,547 -0.15(-1.09%)
Feb 07, 2024 14.00 14.00 13.67 13.76 3,039,374 -0.11(-0.79%)
Feb 06, 2024 13.37 13.98 13.34 13.87 7,414,072 +0.38(+2.82%)
Feb 05, 2024 13.74 13.87 13.46 13.49 4,382,152 -0.51(-3.64%)
Feb 02, 2024 13.80 14.12 13.68 14.00 2,432,334 -0.04(-0.28%)
Feb 01, 2024 14.10 14.17 13.82 14.04 3,504,112 +0.10(+0.72%)
Jan 31, 2024 14.18 14.45 13.90 13.94 3,835,711 -0.25(-1.76%)
Jan 30, 2024 14.39 14.56 14.04 14.19 3,876,714 -0.51(-3.47%)
Jan 29, 2024 14.67 14.71 14.38 14.70 2,185,798 +0.03(+0.20%)
Jan 26, 2024 14.53 14.96 14.51 14.67 4,172,966 +0.24(+1.66%)
Jan 25, 2024 14.14 14.45 13.99 14.43 5,116,585 +0.44(+3.15%)
Jan 24, 2024 14.19 14.20 13.78 13.99 4,705,575 -0.04(-0.29%)
Jan 23, 2024 14.34 14.40 14.01 14.03 2,675,083 -0.07(-0.50%)
Jan 22, 2024 13.79 14.11 13.73 14.10 3,023,665 +0.45(+3.30%)
Jan 19, 2024 13.92 13.94 13.50 13.65 4,730,411 -0.28(-2.01%)
Jan 18, 2024 14.05 14.48 13.70 13.93 7,230,177 +0.05(+0.36%)
Jan 17, 2024 13.12 13.93 13.04 13.88 4,763,414 +0.57(+4.28%)
Jan 16, 2024 13.07 13.38 13.04 13.31 2,734,035 +0.11(+0.83%)
Jan 12, 2024 13.35 13.41 13.12 13.20 2,171,796 +0.00(+0.00%)
Jan 11, 2024 13.17 13.35 12.97 13.20 3,963,005 -0.11(-0.83%)
Jan 10, 2024 13.34 13.45 13.20 13.31 2,753,610 -0.09(-0.67%)
Jan 09, 2024 13.69 13.70 13.38 13.40 2,781,385 -0.42(-3.04%)
Jan 08, 2024 13.49 13.83 13.47 13.82 2,030,659 +0.33(+2.45%)
Jan 05, 2024 13.46 13.95 13.42 13.49 2,501,783 -0.02(-0.15%)
Jan 04, 2024 13.56 13.67 13.46 13.51 2,049,488 -0.10(-0.73%)
Jan 03, 2024 13.95 13.99 13.60 13.61 3,193,172 -0.60(-4.22%)
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.