Goodyear Tire & Rub (NQ: GT )

8.010 -0.150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.370 8.450 8.160 8.160 3,439,510 -0.27(-3.20%)
Oct 29, 2024 8.410 8.475 8.320 8.430 2,787,373 -0.10(-1.17%)
Oct 28, 2024 8.290 8.595 8.240 8.530 4,939,074 +0.29(+3.52%)
Oct 25, 2024 8.660 8.720 8.205 8.240 4,422,818 -0.35(-4.07%)
Oct 24, 2024 8.310 8.665 8.180 8.590 8,582,017 +0.28(+3.37%)
Oct 23, 2024 8.150 8.340 8.110 8.310 5,879,325 +0.12(+1.47%)
Oct 22, 2024 8.250 8.420 8.135 8.190 6,399,751 -0.06(-0.73%)
Oct 21, 2024 8.630 8.710 8.230 8.250 6,319,348 -0.43(-4.95%)
Oct 18, 2024 8.450 8.730 8.355 8.680 8,677,671 +0.27(+3.21%)
Oct 17, 2024 8.410 8.420 8.210 8.410 4,839,761 +0.03(+0.36%)
Oct 16, 2024 8.360 8.425 8.305 8.380 5,975,240 +0.10(+1.21%)
Oct 15, 2024 8.370 8.440 8.270 8.280 5,839,453 -0.15(-1.78%)
Oct 14, 2024 8.620 8.620 8.360 8.430 3,380,042 -0.15(-1.75%)
Oct 11, 2024 8.570 8.900 8.570 8.580 3,748,969 -0.07(-0.81%)
Oct 10, 2024 8.510 8.660 8.230 8.650 7,108,795 +0.11(+1.29%)
Oct 09, 2024 8.340 8.590 8.215 8.540 5,738,975 +0.20(+2.40%)
Oct 08, 2024 8.240 8.360 8.060 8.340 5,527,389 +0.06(+0.72%)
Oct 07, 2024 8.520 8.525 8.185 8.280 4,379,627 -0.25(-2.93%)
Oct 04, 2024 8.380 8.605 8.330 8.530 3,497,875 +0.38(+4.66%)
Oct 03, 2024 8.410 8.450 8.095 8.150 5,303,473 -0.41(-4.79%)
Oct 02, 2024 8.660 8.740 8.400 8.560 7,664,103 -0.18(-2.06%)
Oct 01, 2024 8.850 8.890 8.380 8.740 9,578,372 -0.11(-1.24%)
Sep 30, 2024 8.620 8.860 8.455 8.850 6,816,124 +0.08(+0.91%)
Sep 27, 2024 8.450 8.860 8.420 8.770 9,904,107 +0.42(+5.03%)
Sep 26, 2024 8.210 8.380 8.081 8.350 7,032,792 +0.33(+4.11%)
Sep 25, 2024 8.200 8.210 8.011 8.020 4,049,866 -0.20(-2.43%)
Sep 24, 2024 8.190 8.290 8.100 8.220 3,060,930 +0.16(+1.99%)
Sep 23, 2024 8.290 8.290 8.030 8.060 4,605,634 -0.19(-2.30%)
Sep 20, 2024 8.260 8.335 8.190 8.250 5,963,680 -0.12(-1.43%)
Sep 19, 2024 8.350 8.445 8.214 8.370 4,386,332 +0.26(+3.21%)
Sep 18, 2024 7.990 8.430 7.990 8.110 4,152,274 +0.10(+1.25%)
Sep 17, 2024 7.990 8.210 7.960 8.010 4,322,587 +0.10(+1.26%)
Sep 16, 2024 7.840 8.005 7.790 7.910 4,278,308 +0.07(+0.89%)
Sep 13, 2024 7.780 7.970 7.745 7.840 4,685,162 +0.13(+1.69%)
Sep 12, 2024 7.680 7.795 7.520 7.710 3,394,038 +0.05(+0.65%)
Sep 11, 2024 7.570 7.715 7.270 7.660 7,220,525 +0.03(+0.39%)
Sep 10, 2024 7.780 7.790 7.550 7.630 4,300,277 -0.18(-2.30%)
Sep 09, 2024 7.940 7.980 7.770 7.810 5,130,399 -0.11(-1.39%)
Sep 06, 2024 7.950 7.995 7.710 7.920 4,695,281 -0.03(-0.38%)
Sep 05, 2024 8.120 8.225 7.910 7.950 3,813,901 -0.19(-2.33%)
Sep 04, 2024 8.390 8.460 8.100 8.140 4,042,504 -0.28(-3.33%)
Sep 03, 2024 8.680 8.760 8.410 8.420 4,394,053 -0.40(-4.54%)
Aug 30, 2024 8.780 8.820 8.665 8.820 3,251,886 +0.14(+1.61%)
Aug 29, 2024 8.800 8.840 8.540 8.680 3,891,348 -0.06(-0.69%)
Aug 28, 2024 8.720 8.770 8.625 8.740 3,333,409 +0.05(+0.58%)
Aug 27, 2024 8.720 8.830 8.675 8.690 3,252,509 -0.07(-0.80%)
Aug 26, 2024 9.000 9.010 8.745 8.760 3,658,923 -0.13(-1.46%)
Aug 23, 2024 8.550 8.985 8.515 8.890 5,506,626 +0.40(+4.71%)
Aug 22, 2024 8.680 8.680 8.480 8.490 2,700,831 -0.19(-2.19%)
Aug 21, 2024 8.770 8.785 8.640 8.680 3,060,341 +0.03(+0.35%)
Aug 20, 2024 8.910 8.950 8.604 8.650 3,209,965 -0.29(-3.24%)
Aug 19, 2024 8.580 9.020 8.580 8.940 5,559,239 +0.38(+4.44%)
Aug 16, 2024 8.400 8.575 8.360 8.560 2,913,246 +0.11(+1.30%)
Aug 15, 2024 8.530 8.620 8.350 8.450 4,777,423 +0.12(+1.44%)
Aug 14, 2024 8.450 8.480 8.080 8.330 5,731,127 +0.05(+0.60%)
Aug 13, 2024 7.930 8.490 7.885 8.280 9,037,370 +0.50(+6.43%)
Aug 12, 2024 7.910 7.980 7.730 7.780 9,851,208 +0.08(+1.04%)
Aug 09, 2024 7.900 7.945 7.630 7.700 8,349,474 -0.21(-2.65%)
Aug 08, 2024 7.690 8.030 7.655 7.910 9,418,990 +0.22(+2.86%)
Aug 07, 2024 8.200 8.380 7.680 7.690 11,455,057 -0.39(-4.83%)
Aug 06, 2024 8.410 8.420 7.970 8.080 13,548,933 -0.27(-3.23%)
Aug 05, 2024 8.750 8.900 8.270 8.350 15,104,490 -0.90(-9.73%)
Aug 02, 2024 9.600 9.630 9.010 9.250 12,751,528 -0.59(-6.00%)
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.