Goodyear Tire & Rub (NQ: GT )

13.73 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.40 23.89 23.38 23.64 4,381,792 +0.33(+1.42%)
May 29, 2014 23.55 23.89 22.73 23.31 4,861,663 -0.14(-0.61%)
May 28, 2014 23.52 23.62 23.14 23.45 3,975,793 -0.13(-0.53%)
May 27, 2014 23.07 23.75 23.01 23.57 4,961,611 +0.59(+2.57%)
May 23, 2014 22.11 22.98 22.98 22.98 4,455,566 +0.82(+3.72%)
May 22, 2014 22.07 22.32 21.96 22.16 1,834,665 +0.09(+0.41%)
May 21, 2014 22.05 22.25 21.87 22.07 2,182,251 +0.18(+0.82%)
May 20, 2014 22.31 22.39 21.78 21.89 2,853,045 -0.48(-2.12%)
May 19, 2014 21.98 22.43 21.92 22.36 2,863,458 +0.25(+1.14%)
May 16, 2014 22.36 22.42 21.92 22.11 3,768,170 -0.11(-0.48%)
May 15, 2014 21.68 22.23 21.35 22.22 6,709,242 +0.47(+2.14%)
May 14, 2014 22.02 22.32 21.66 21.76 2,999,132 -0.41(-1.86%)
May 13, 2014 21.76 22.35 21.61 22.17 3,868,584 +0.38(+1.73%)
May 12, 2014 21.58 21.85 21.52 21.79 3,381,848 +0.36(+1.67%)
May 09, 2014 21.77 21.79 21.32 21.43 6,690,934 -0.35(-1.60%)
May 08, 2014 22.19 22.42 21.73 21.78 4,513,038 -0.39(-1.78%)
May 07, 2014 22.25 22.28 21.71 22.18 4,815,137 -0.01(-0.04%)
May 06, 2014 22.46 22.73 22.17 22.19 5,379,357 -0.43(-1.90%)
May 05, 2014 22.58 22.65 22.32 22.62 2,987,282 -0.05(-0.24%)
May 02, 2014 22.81 23.05 22.59 22.67 3,782,476 -0.15(-0.67%)
May 01, 2014 22.66 23.11 22.41 22.82 5,508,973 +0.23(+1.03%)
Apr 30, 2014 22.34 22.69 22.24 22.59 7,703,508 +0.08(+0.36%)
Apr 29, 2014 22.68 23.63 22.19 22.51 17,311,208 -1.84(-7.55%)
Apr 28, 2014 24.83 24.90 23.91 24.35 6,862,169 -0.21(-0.84%)
Apr 25, 2014 25.13 25.20 24.44 24.55 3,311,252 -0.68(-2.70%)
Apr 24, 2014 25.36 25.48 24.77 25.23 5,580,530 +0.79(+3.22%)
Apr 23, 2014 24.18 24.58 24.17 24.44 2,481,288 +0.19(+0.77%)
Apr 22, 2014 24.24 24.52 24.18 24.26 3,386,881 -0.10(-0.40%)
Apr 21, 2014 23.96 24.48 23.87 24.35 2,832,974 +0.20(+0.81%)
Apr 17, 2014 24.24 24.16 24.16 24.16 4,092,710 +0.07(+0.30%)
Apr 16, 2014 23.59 24.18 23.43 24.09 7,452,144 +0.80(+3.42%)
Apr 15, 2014 22.99 23.36 22.63 23.29 5,339,054 +0.45(+1.96%)
Apr 14, 2014 22.81 23.03 22.44 22.84 3,500,798 +0.29(+1.27%)
Apr 11, 2014 22.81 23.02 22.53 22.56 7,150,810 -0.23(-1.02%)
Apr 10, 2014 23.48 23.58 22.74 22.79 5,372,692 -0.60(-2.56%)
Apr 09, 2014 22.53 23.59 22.53 23.39 4,849,662 +0.79(+3.48%)
Apr 08, 2014 22.49 22.91 22.07 22.60 5,173,192 +0.15(+0.68%)
Apr 07, 2014 22.77 23.28 22.37 22.45 6,944,585 -0.42(-1.84%)
Apr 04, 2014 23.38 23.63 22.57 22.87 6,087,257 -0.39(-1.69%)
Apr 03, 2014 23.90 23.97 22.97 23.26 6,370,056 -0.72(-2.99%)
Apr 02, 2014 24.27 24.35 23.68 23.98 4,551,587 -0.27(-1.11%)
Apr 01, 2014 23.54 24.25 23.54 24.25 4,413,836 +0.87(+3.71%)
Mar 31, 2014 23.60 23.94 23.30 23.38 5,656,814 +0.17(+0.73%)
Mar 28, 2014 22.89 23.47 22.82 23.21 2,660,244 +0.35(+1.53%)
Mar 27, 2014 22.54 23.06 22.32 22.86 4,023,813 +0.27(+1.19%)
Mar 26, 2014 23.49 23.57 22.59 22.59 6,261,512 -0.79(-3.37%)
Mar 25, 2014 23.84 23.97 23.19 23.38 3,640,371 -0.30(-1.28%)
Mar 24, 2014 24.08 24.25 23.67 23.68 6,379,818 -0.40(-1.67%)
Mar 21, 2014 24.64 24.66 24.07 24.09 3,982,949 -0.29(-1.17%)
Mar 20, 2014 24.34 24.50 24.10 24.37 3,310,250 -0.06(-0.26%)
Mar 19, 2014 24.86 24.86 24.32 24.44 4,337,272 -0.35(-1.41%)
Mar 18, 2014 24.47 24.84 24.44 24.78 2,381,871 +0.37(+1.50%)
Mar 17, 2014 24.59 24.85 24.35 24.42 2,366,189 +0.00(+0.00%)
Mar 14, 2014 23.93 24.68 23.93 24.42 3,461,857 +0.52(+2.17%)
Mar 13, 2014 24.45 24.52 23.69 23.90 2,840,102 -0.39(-1.62%)
Mar 12, 2014 24.22 24.43 23.94 24.29 3,975,094 -0.04(-0.15%)
Mar 11, 2014 24.97 24.99 24.21 24.33 5,090,432 -0.64(-2.58%)
Mar 10, 2014 24.78 25.01 24.50 24.97 2,928,562 +0.22(+0.90%)
Mar 07, 2014 25.34 25.34 24.61 24.75 3,566,013 -0.41(-1.64%)
Mar 06, 2014 24.65 25.18 24.59 25.16 8,072,205 +0.56(+2.29%)
Mar 05, 2014 24.52 24.73 24.33 24.60 3,785,300 +0.01(+0.04%)
Mar 04, 2014 24.11 24.77 23.97 24.59 5,361,866 +0.75(+3.15%)
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.