Goodyear Tire & Rub (NQ: GT )

18.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 18.35 18.97 18.24 18.97 3,914,873 +0.69(+3.77%)
Jun 14, 2021 18.79 18.86 18.25 18.28 2,672,904 -0.47(-2.51%)
Jun 11, 2021 18.18 18.80 18.08 18.75 4,106,461 +0.62(+3.42%)
Jun 10, 2021 18.53 18.64 18.01 18.13 4,986,329 -0.36(-1.95%)
Jun 09, 2021 19.09 19.09 18.41 18.49 16,349,625 -0.51(-2.68%)
Jun 08, 2021 19.44 19.45 18.80 19.00 4,888,505 -0.39(-2.01%)
Jun 07, 2021 20.47 20.60 19.35 19.39 4,021,132 -1.07(-5.23%)
Jun 04, 2021 20.55 20.59 20.09 20.46 3,836,837 -0.03(-0.15%)
Jun 03, 2021 20.26 20.55 19.88 20.49 2,764,730 +0.23(+1.14%)
Jun 02, 2021 20.67 20.70 20.09 20.26 2,162,512 -0.16(-0.78%)
Jun 01, 2021 19.99 20.51 19.90 20.42 3,359,343 +0.59(+2.98%)
May 28, 2021 19.65 19.90 19.39 19.83 2,498,752 +0.04(+0.20%)
May 27, 2021 19.51 19.87 19.22 19.79 3,274,254 +0.74(+3.88%)
May 26, 2021 18.58 19.09 18.45 19.05 1,964,424 +0.35(+1.87%)
May 25, 2021 19.20 19.39 18.68 18.70 3,200,170 -0.34(-1.79%)
May 24, 2021 19.49 19.52 19.04 19.04 2,344,395 -0.36(-1.86%)
May 21, 2021 19.09 19.64 19.00 19.40 3,130,920 +0.57(+3.03%)
May 20, 2021 19.11 19.11 18.55 18.83 3,147,321 -0.14(-0.74%)
May 19, 2021 19.17 19.24 18.37 18.97 4,716,749 -0.64(-3.26%)
May 18, 2021 20.33 20.41 19.60 19.61 3,137,812 -0.77(-3.78%)
May 17, 2021 19.96 20.40 19.64 20.38 3,889,782 +0.42(+2.10%)
May 14, 2021 19.62 19.98 19.37 19.96 3,365,000 +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%)
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.