Skip to main content

Goodyear Tire & Rub (NQ: GT )

11.10 -0.42 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 10.99 11.18 10.66 11.10 6,910,692 -0.42(-3.65%)
Jan 26, 2023 11.50 11.59 11.33 11.52 2,912,476 +0.19(+1.68%)
Jan 25, 2023 11.11 11.37 11.04 11.33 2,363,259 +0.01(+0.09%)
Jan 24, 2023 11.45 11.57 11.22 11.32 2,714,807 -0.26(-2.25%)
Jan 23, 2023 11.50 11.72 11.47 11.58 2,659,679 +0.12(+1.05%)
Jan 20, 2023 11.16 11.50 10.96 11.46 3,023,413 +0.35(+3.15%)
Jan 19, 2023 11.27 11.43 10.93 11.11 3,996,164 -0.49(-4.22%)
Jan 18, 2023 11.69 11.85 11.59 11.60 3,220,211 +0.05(+0.43%)
Jan 17, 2023 11.51 11.67 11.36 11.55 3,747,870 +0.03(+0.26%)
Jan 13, 2023 11.44 11.59 11.36 11.52 3,583,460 -0.17(-1.45%)
Jan 12, 2023 11.85 11.88 11.63 11.69 5,087,990 -0.04(-0.34%)
Jan 11, 2023 11.44 11.75 11.43 11.73 3,016,423 +0.34(+2.99%)
Jan 10, 2023 11.13 11.45 11.09 11.39 3,458,308 +0.27(+2.43%)
Jan 09, 2023 11.08 11.32 11.02 11.12 2,866,383 +0.15(+1.37%)
Jan 06, 2023 10.76 11.07 10.68 10.97 3,453,844 +0.30(+2.81%)
Jan 05, 2023 10.51 10.76 10.25 10.67 3,361,388 +0.13(+1.23%)
Jan 04, 2023 10.31 10.74 10.31 10.54 4,589,889 +0.35(+3.43%)
Jan 03, 2023 10.39 10.54 10.18 10.19 3,353,930 +0.04(+0.39%)
Dec 30, 2022 10.05 10.18 9.960 10.15 3,572,554 -0.09(-0.88%)
Dec 29, 2022 9.840 10.28 9.780 10.24 4,959,578 +0.57(+5.89%)
Dec 28, 2022 10.03 10.05 9.660 9.670 4,616,721 -0.34(-3.40%)
Dec 27, 2022 10.14 10.19 9.980 10.01 3,719,748 -0.21(-2.05%)
Dec 23, 2022 10.09 10.26 9.980 10.22 2,681,867 +0.14(+1.39%)
Dec 22, 2022 10.22 10.22 9.870 10.08 4,992,888 -0.28(-2.70%)
Dec 21, 2022 10.53 10.65 10.29 10.36 3,416,471 +0.03(+0.29%)
Dec 20, 2022 10.15 10.45 10.03 10.33 3,220,568 +0.14(+1.37%)
Dec 19, 2022 10.58 10.66 10.17 10.19 3,953,399 -0.32(-3.04%)
Dec 16, 2022 10.38 10.55 10.32 10.51 6,063,239 -0.06(-0.57%)
Dec 15, 2022 10.68 10.78 10.50 10.57 4,044,855 -0.30(-2.76%)
Dec 14, 2022 10.90 11.10 10.78 10.87 2,980,192 -0.10(-0.91%)
Dec 13, 2022 11.19 11.42 10.82 10.97 7,190,131 +0.26(+2.43%)
Dec 12, 2022 10.51 10.74 10.48 10.71 2,367,628 +0.19(+1.81%)
Dec 09, 2022 10.53 10.73 10.52 10.52 2,244,102 -0.13(-1.22%)
Dec 08, 2022 10.74 10.84 10.59 10.65 2,425,087 +0.00(+0.00%)
Dec 07, 2022 10.59 10.66 10.52 10.65 2,329,349 -0.02(-0.19%)
Dec 06, 2022 10.83 10.89 10.49 10.67 3,738,205 -0.16(-1.48%)
Dec 05, 2022 11.12 11.13 10.74 10.83 3,265,097 -0.42(-3.73%)
Dec 02, 2022 11.08 11.29 11.02 11.25 1,683,096 +0.03(+0.27%)
Dec 01, 2022 11.20 11.44 11.15 11.22 2,101,440 +0.00(+0.00%)
Nov 30, 2022 10.90 11.22 10.69 11.22 3,936,699 +0.30(+2.75%)
Nov 29, 2022 11.02 11.12 10.85 10.92 3,368,176 -0.20(-1.80%)
Nov 28, 2022 11.31 11.34 11.08 11.12 2,359,558 -0.32(-2.80%)
Nov 25, 2022 11.30 11.55 11.29 11.44 1,678,927 +0.15(+1.33%)
Nov 23, 2022 11.18 11.30 11.14 11.29 2,838,132 +0.00(+0.00%)
Nov 22, 2022 10.85 11.31 10.82 11.29 4,446,446 +0.54(+5.02%)
Nov 21, 2022 10.85 10.91 10.69 10.75 3,771,690 -0.27(-2.45%)
Nov 18, 2022 10.97 11.05 10.80 11.02 3,301,400 +0.29(+2.70%)
Nov 17, 2022 10.55 10.75 10.46 10.73 3,247,275 -0.04(-0.37%)
Nov 16, 2022 10.88 10.95 10.73 10.77 3,478,622 -0.27(-2.45%)
Nov 15, 2022 11.20 11.30 10.95 11.04 4,529,698 +0.11(+1.01%)
Nov 14, 2022 11.41 11.54 10.92 10.93 6,438,048 -0.65(-5.61%)
Nov 11, 2022 10.80 11.74 10.80 11.58 7,240,249 +0.87(+8.12%)
Nov 10, 2022 10.35 10.87 10.30 10.71 6,844,406 +0.82(+8.29%)
Nov 09, 2022 9.880 10.33 9.760 9.890 4,695,952 -0.11(-1.10%)
Nov 08, 2022 10.31 10.47 9.830 10.00 7,584,460 -0.32(-3.10%)
Nov 07, 2022 10.30 10.45 10.05 10.32 5,162,621 +0.10(+0.98%)
Nov 04, 2022 10.10 10.41 10.04 10.22 5,473,507 +0.32(+3.23%)
Nov 03, 2022 9.950 10.12 9.810 9.900 6,993,957 -0.21(-2.08%)
Nov 02, 2022 10.80 10.10 10.11 10,985,659 -0.70(-6.48%)
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.