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 31, 2013 19.14 19.15 18.71 18.72 4,621,499 -0.40(-2.11%)
Oct 30, 2013 18.63 19.18 18.48 19.13 7,316,315 +0.63(+3.43%)
Oct 29, 2013 18.78 19.23 17.67 18.49 18,865,814 -1.15(-5.85%)
Oct 28, 2013 19.68 19.94 19.38 19.64 6,465,206 -0.14(-0.72%)
Oct 25, 2013 19.76 19.85 19.49 19.78 0 +0.05(+0.27%)
Oct 24, 2013 19.61 19.85 19.47 19.73 4,504,312 +0.25(+1.30%)
Oct 23, 2013 19.47 19.58 19.13 19.47 4,991,942 -0.16(-0.79%)
Oct 22, 2013 18.86 19.68 18.81 19.63 7,358,986 +0.82(+4.36%)
Oct 21, 2013 19.49 19.77 18.65 18.81 13,986,132 -1.34(-6.67%)
Oct 18, 2013 20.03 20.26 19.92 20.16 4,602,385 +0.25(+1.25%)
Oct 17, 2013 19.97 19.98 19.69 19.91 4,056,257 -0.08(-0.40%)
Oct 16, 2013 20.01 20.16 19.90 19.99 3,584,657 +0.09(+0.45%)
Oct 15, 2013 20.23 20.33 19.77 19.90 3,732,685 -0.25(-1.24%)
Oct 14, 2013 19.97 20.34 19.89 20.15 4,186,738 -0.02(-0.09%)
Oct 11, 2013 19.95 20.19 19.93 20.16 0 +0.17(+0.85%)
Oct 10, 2013 19.98 20.49 19.90 20.00 5,714,434 +0.37(+1.91%)
Oct 09, 2013 19.50 19.75 19.10 19.62 5,179,024 +0.16(+0.82%)
Oct 08, 2013 19.99 20.24 19.20 19.46 5,887,708 -0.53(-2.67%)
Oct 07, 2013 20.24 20.33 19.99 20.00 3,894,691 -0.50(-2.43%)
Oct 04, 2013 20.31 20.58 20.15 20.49 0 +0.20(+1.01%)
Oct 03, 2013 20.61 20.79 20.20 20.29 5,431,799 -0.44(-2.11%)
Oct 02, 2013 20.31 20.84 20.26 20.73 4,570,185 +0.02(+0.09%)
Oct 01, 2013 20.04 20.72 19.97 20.71 5,474,683 +0.71(+3.56%)
Sep 30, 2013 19.84 20.14 19.57 20.00 3,689,211 -0.01(-0.04%)
Sep 27, 2013 19.98 20.26 19.87 20.00 0 -0.12(-0.62%)
Sep 26, 2013 20.57 20.67 20.05 20.13 4,481,918 -0.34(-1.65%)
Sep 25, 2013 20.33 20.65 20.31 20.47 6,622,141 +0.14(+0.70%)
Sep 24, 2013 19.80 20.48 19.63 20.33 7,588,053 +0.63(+3.21%)
Sep 23, 2013 19.77 19.92 19.43 19.69 6,880,957 -0.09(-0.47%)
Sep 20, 2013 20.55 20.60 19.69 19.79 0 -0.01(-0.07%)
Sep 19, 2013 20.02 20.04 19.53 19.80 4,775,253 +0.05(+0.27%)
Sep 18, 2013 19.53 19.92 19.26 19.75 4,291,896 +0.17(+0.86%)
Sep 17, 2013 19.37 19.74 19.22 19.58 0 +0.14(+0.73%)
Sep 16, 2013 19.74 19.77 19.35 19.43 4,716,145 +0.00(+0.00%)
Sep 13, 2013 19.46 19.51 19.07 19.43 0 +0.04(+0.23%)
Sep 12, 2013 19.61 19.73 19.28 19.39 5,094,179 -0.29(-1.49%)
Sep 11, 2013 19.60 19.92 19.52 19.68 4,859,435 +0.12(+0.59%)
Sep 10, 2013 19.12 19.84 18.92 19.57 7,732,522 +0.65(+3.44%)
Sep 09, 2013 18.56 19.07 18.49 18.92 4,395,615 +0.40(+2.16%)
Sep 06, 2013 18.58 18.70 18.20 18.52 0 +0.02(+0.09%)
Sep 05, 2013 18.63 18.71 18.44 18.50 3,728,903 +0.01(+0.05%)
Sep 04, 2013 18.10 18.57 17.96 18.49 4,139,568 +0.43(+2.37%)
Sep 03, 2013 18.13 18.56 17.94 18.06 4,768,447 +0.14(+0.80%)
Aug 30, 2013 18.14 18.14 17.72 17.92 0 -0.17(-0.94%)
Aug 29, 2013 17.72 18.22 17.49 18.09 8,414,352 +0.42(+2.37%)
Aug 28, 2013 16.92 17.67 16.78 17.67 0 +0.74(+4.37%)
Aug 27, 2013 16.43 17.15 16.29 16.93 7,577,844 +0.33(+1.99%)
Aug 26, 2013 16.69 16.92 16.58 16.60 3,116,001 -0.18(-1.06%)
Aug 23, 2013 16.83 16.92 16.65 16.78 0 +0.00(+0.00%)
Aug 22, 2013 16.60 16.88 16.58 16.78 0 +0.23(+1.40%)
Aug 21, 2013 16.68 16.92 16.49 16.55 0 -0.22(-1.33%)
Aug 20, 2013 16.42 16.81 16.31 16.77 4,520,669 +0.37(+2.28%)
Aug 19, 2013 16.69 16.70 16.28 16.40 3,571,205 -0.28(-1.66%)
Aug 16, 2013 16.98 17.00 16.58 16.67 0 -0.10(-0.61%)
Aug 15, 2013 16.99 16.99 16.60 16.78 3,510,632 -0.37(-2.16%)
Aug 14, 2013 17.11 17.59 17.07 17.15 3,123,614 +0.04(+0.21%)
Aug 13, 2013 17.24 17.35 16.89 17.11 5,267,723 -0.15(-0.88%)
Aug 12, 2013 16.79 17.30 16.76 17.26 3,482,267 +0.29(+1.73%)
Aug 09, 2013 16.74 17.06 16.70 16.97 2,494,906 +0.19(+1.11%)
Aug 08, 2013 16.83 17.07 16.73 16.78 4,199,445 +0.04(+0.21%)
Aug 07, 2013 16.85 16.85 16.33 16.74 5,582,265 -0.21(-1.26%)
Aug 06, 2013 16.70 17.04 16.61 16.96 4,694,340 +0.21(+1.28%)
Aug 05, 2013 16.96 17.08 16.70 16.74 3,228,524 -0.20(-1.16%)
Aug 02, 2013 16.58 17.03 16.52 16.94 4,233,161 +0.29(+1.77%)
Aug 01, 2013 16.55 16.83 16.49 16.65 5,553,916 +0.17(+1.03%)
Jul 31, 2013 16.51 16.89 16.40 16.48 0 -0.05(-0.32%)
Jul 30, 2013 16.16 17.46 16.08 16.53 16,143,735 +1.35(+8.92%)
Jul 29, 2013 14.92 15.20 14.86 15.18 0 +0.23(+1.55%)
Jul 26, 2013 14.76 15.03 14.71 14.95 0 +0.03(+0.18%)
Jul 25, 2013 14.99 15.03 14.69 14.92 0 -0.19(-1.24%)
Jul 24, 2013 15.36 15.41 15.05 15.11 0 -0.18(-1.17%)
Jul 23, 2013 15.52 15.53 15.02 15.28 0 -0.27(-1.72%)
Jul 22, 2013 15.35 15.60 15.31 15.55 0 +0.20(+1.34%)
Jul 19, 2013 15.47 15.47 15.22 15.35 0 -0.06(-0.40%)
Jul 18, 2013 15.19 15.71 15.11 15.41 6,058,720 +0.24(+1.58%)
Jul 17, 2013 14.81 15.19 14.81 15.17 3,501,485 +0.46(+3.15%)
Jul 16, 2013 14.96 15.03 14.62 14.71 0 -0.17(-1.14%)
Jul 15, 2013 14.86 14.95 14.77 14.87 0 +0.09(+0.60%)
Jul 12, 2013 14.86 14.94 14.57 14.79 0 -0.07(-0.48%)
Jul 11, 2013 14.80 14.91 14.61 14.86 0 +0.24(+1.65%)
Jul 10, 2013 14.53 14.75 14.46 14.62 4,132,656 +0.01(+0.06%)
Jul 09, 2013 14.57 14.77 14.44 14.61 0 +0.17(+1.17%)
Jul 08, 2013 14.14 14.54 14.14 14.44 5,709,963 +0.31(+2.21%)
Jul 05, 2013 13.79 14.16 13.77 14.13 0 +0.43(+3.12%)
Jul 03, 2013 13.58 13.75 13.50 13.70 0 -0.05(-0.39%)
Jul 02, 2013 13.72 13.95 13.62 13.75 0 -0.04(-0.32%)
Jul 01, 2013 13.58 13.89 13.58 13.80 0 +0.17(+1.25%)
Jun 28, 2013 13.29 13.78 13.19 13.63 7,454,979 +0.28(+2.13%)
Jun 27, 2013 13.35 13.54 13.27 13.34 0 +0.06(+0.47%)
Jun 26, 2013 13.22 13.32 13.10 13.28 0 +0.18(+1.36%)
Jun 25, 2013 12.82 13.16 12.76 13.10 0 +0.41(+3.26%)
Jun 24, 2013 13.11 13.22 12.38 12.69 0 -0.62(-4.65%)
Jun 21, 2013 13.27 13.36 12.92 13.31 5,213,350 +0.09(+0.67%)
Jun 20, 2013 13.55 13.57 13.07 13.22 0 -0.40(-2.94%)
Jun 19, 2013 13.38 13.80 13.34 13.62 0 +0.29(+2.14%)
Jun 18, 2013 13.48 13.64 13.31 13.33 3,986,593 -0.12(-0.86%)
Jun 17, 2013 13.74 13.81 13.38 13.45 0 -0.19(-1.37%)
Jun 14, 2013 13.78 13.89 13.61 13.64 0 -0.16(-1.16%)
Jun 13, 2013 13.23 13.83 13.09 13.80 5,737,760 +0.50(+3.75%)
Jun 12, 2013 13.66 13.67 13.17 13.30 9,861,837 +0.29(+2.26%)
Jun 11, 2013 12.85 13.15 12.72 13.00 3,924,451 -0.13(-1.02%)
Jun 10, 2013 13.32 13.34 12.99 13.14 0 -0.06(-0.47%)
Jun 07, 2013 13.23 13.27 13.04 13.20 0 +0.15(+1.16%)
Jun 06, 2013 12.99 13.28 12.88 13.05 0 +0.04(+0.34%)
Jun 05, 2013 13.32 13.36 12.93 13.00 0 -0.45(-3.31%)
Jun 04, 2013 13.67 13.81 13.25 13.45 0 -0.19(-1.37%)
Jun 03, 2013 13.51 13.86 13.18 13.64 6,592,722 +0.15(+1.12%)
May 31, 2013 13.92 14.09 13.43 13.48 21,321,538 -0.61(-4.30%)
May 30, 2013 13.65 14.30 13.56 14.09 0 +0.47(+3.47%)
May 29, 2013 13.10 13.70 13.10 13.62 7,234,960 +0.33(+2.48%)
May 28, 2013 13.18 13.43 13.12 13.29 7,626,937 +0.33(+2.54%)
May 24, 2013 12.90 13.02 12.72 12.96 0 -0.03(-0.21%)
May 23, 2013 12.61 13.07 12.50 12.99 4,401,315 +0.07(+0.55%)
May 22, 2013 13.23 13.31 12.72 12.91 6,935,912 -0.27(-2.03%)
May 21, 2013 13.10 13.24 12.93 13.18 5,677,390 +0.07(+0.54%)
May 20, 2013 13.08 13.23 12.89 13.11 0 -0.02(-0.14%)
May 17, 2013 12.43 13.32 12.39 13.13 0 +0.86(+6.97%)
May 16, 2013 12.00 12.39 11.98 12.27 10,959,450 +0.29(+2.45%)
May 15, 2013 11.57 12.01 11.54 11.98 0 +0.69(+6.16%)
May 13, 2013 11.34 11.46 11.14 11.28 0 -0.16(-1.40%)
May 10, 2013 11.53 11.58 11.36 11.45 0 -0.04(-0.31%)
May 09, 2013 11.62 11.64 11.28 11.48 0 -0.14(-1.23%)
May 08, 2013 11.67 11.81 11.59 11.62 0 -0.02(-0.15%)
May 07, 2013 11.49 11.67 11.47 11.64 4,706,127 +0.20(+1.71%)
May 06, 2013 11.11 11.51 11.09 11.45 0 +0.43(+3.90%)
May 03, 2013 11.05 11.22 10.89 11.02 0 +0.12(+1.12%)
May 02, 2013 10.96 11.04 10.81 10.89 0 +0.03(+0.25%)
May 01, 2013 11.09 11.14 10.82 10.87 4,758,216 -0.26(-2.36%)
Apr 30, 2013 11.08 11.20 11.00 11.13 0 -0.07(-0.60%)
Apr 29, 2013 11.10 11.22 10.91 11.20 7,620,634 +0.05(+0.48%)
Apr 26, 2013 11.89 11.53 11.05 11.14 12,246,030 -0.38(-3.32%)
Apr 25, 2013 11.21 11.60 11.20 11.53 7,723,523 +0.38(+3.44%)
Apr 24, 2013 10.87 11.16 10.87 11.14 0 +0.27(+2.46%)
Apr 23, 2013 10.78 10.90 10.65 10.88 3,711,716 +0.16(+1.50%)
Apr 22, 2013 10.68 10.86 10.62 10.71 3,572,555 -0.10(-0.91%)
Apr 19, 2013 10.71 10.84 10.65 10.81 3,652,096 +0.14(+1.34%)
Apr 18, 2013 10.76 10.83 10.57 10.67 4,602,228 -0.04(-0.33%)
Apr 17, 2013 10.93 11.01 10.60 10.71 4,866,972 -0.36(-3.22%)
Apr 16, 2013 10.76 11.08 10.74 11.06 4,626,136 +0.42(+3.93%)
Apr 15, 2013 11.11 11.13 10.54 10.64 5,536,068 -0.49(-4.44%)
Apr 12, 2013 11.40 11.40 11.00 11.14 4,476,388 -0.29(-2.53%)
Apr 11, 2013 11.37 11.49 11.28 11.43 2,940,326 +0.11(+1.02%)
Apr 10, 2013 11.19 11.35 11.02 11.31 4,801,029 +0.13(+1.20%)
Apr 09, 2013 11.09 11.31 10.94 11.18 5,079,662 +0.11(+0.97%)
Apr 08, 2013 10.81 11.10 10.77 11.07 3,841,359 +0.24(+2.22%)
Apr 05, 2013 10.73 10.89 10.65 10.83 3,054,427 -0.09(-0.81%)
Apr 04, 2013 10.78 10.98 10.74 10.92 3,313,866 +0.18(+1.65%)
Apr 03, 2013 10.87 11.03 10.70 10.74 5,817,259 -0.14(-1.27%)
Apr 02, 2013 11.20 11.20 10.81 10.88 2,858,929 -0.18(-1.65%)
Apr 01, 2013 11.21 11.26 10.99 11.06 4,820,632 -0.16(-1.47%)
Mar 28, 2013 11.34 11.39 11.10 11.23 3,246,665 -0.15(-1.29%)
Mar 27, 2013 11.33 11.40 11.17 11.37 3,295,199 -0.04(-0.39%)
Mar 26, 2013 11.30 11.45 11.15 11.42 4,451,207 +0.14(+1.26%)
Mar 25, 2013 11.50 11.53 11.18 11.28 4,318,529 -0.12(-1.09%)
Mar 22, 2013 11.59 11.72 11.36 11.40 3,682,039 -0.17(-1.46%)
Mar 21, 2013 11.83 11.92 11.50 11.57 4,366,893 -0.38(-3.17%)
Mar 20, 2013 11.91 12.00 11.83 11.95 2,496,145 +0.13(+1.09%)
Mar 19, 2013 12.01 12.20 11.77 11.82 5,005,806 -0.12(-1.04%)
Mar 18, 2013 12.09 12.14 11.89 11.94 4,087,219 -0.29(-2.33%)
Mar 15, 2013 12.09 12.24 12.06 12.23 5,865,816 +0.16(+1.33%)
Mar 14, 2013 11.99 12.12 11.90 12.07 3,366,374 +0.12(+0.97%)
Mar 13, 2013 11.57 12.02 11.57 11.95 5,414,207 +0.39(+3.39%)
Mar 12, 2013 11.54 11.67 11.51 11.56 5,366,782 +0.00(+0.00%)
Mar 11, 2013 11.76 11.76 11.42 11.56 6,224,725 -0.09(-0.76%)
Mar 08, 2013 11.58 11.85 11.49 11.65 4,653,686 +0.12(+1.08%)
Mar 07, 2013 11.57 11.58 11.46 11.53 1,721,545 +0.04(+0.31%)
Mar 06, 2013 11.45 11.53 11.35 11.49 3,627,995 +0.09(+0.78%)
Mar 05, 2013 11.35 11.53 11.33 11.40 3,827,264 +0.12(+1.03%)
Mar 04, 2013 11.51 11.53 11.22 11.28 3,235,279 -0.26(-2.24%)
Mar 01, 2013 11.53 11.72 11.40 11.54 4,740,716 -0.02(-0.19%)
Feb 28, 2013 11.69 11.76 11.46 11.57 4,163,682 +0.08(+0.66%)
Feb 27, 2013 11.54 11.62 11.42 11.49 4,350,006 +0.00(+0.00%)
Feb 26, 2013 11.60 11.85 11.25 11.49 5,464,992 -0.09(-0.77%)
Feb 25, 2013 12.12 12.18 11.54 11.58 5,444,560 -0.40(-3.35%)
Feb 22, 2013 12.10 12.14 11.89 11.98 3,949,267 -0.07(-0.59%)
Feb 21, 2013 12.31 12.36 11.96 12.05 5,258,160 -0.29(-2.38%)
Feb 20, 2013 12.54 12.65 12.31 12.34 4,179,259 -0.20(-1.63%)
Feb 19, 2013 12.56 12.70 12.53 12.55 3,458,947 -0.01(-0.07%)
Feb 15, 2013 12.69 12.75 12.50 12.56 5,211,335 -0.06(-0.49%)
Feb 14, 2013 12.47 12.65 12.41 12.62 5,068,586 +0.08(+0.64%)
Feb 13, 2013 12.38 12.63 12.38 12.54 7,963,075 +0.20(+1.59%)
Feb 12, 2013 12.07 12.60 11.67 12.34 13,802,392 -0.04(-0.36%)
Feb 11, 2013 12.20 12.41 12.05 12.39 8,945,896 +0.29(+2.35%)
Feb 08, 2013 12.13 12.27 11.86 12.10 6,597,466 +0.05(+0.44%)
Feb 07, 2013 12.18 12.21 11.97 12.05 5,064,300 -0.05(-0.44%)
Feb 06, 2013 12.14 12.27 12.00 12.10 5,786,347 +0.14(+1.19%)
Feb 04, 2013 12.19 12.26 11.91 11.96 4,169,272 -0.31(-2.54%)
Feb 01, 2013 12.33 12.36 12.22 12.27 3,584,951 +0.03(+0.22%)
Jan 31, 2013 12.18 12.34 12.11 12.25 3,731,493 -0.06(-0.51%)
Jan 30, 2013 12.40 12.43 12.27 12.31 1,899,487 -0.09(-0.72%)
Jan 29, 2013 12.37 12.42 12.23 12.40 2,896,006 +0.04(+0.29%)
Jan 28, 2013 12.42 12.46 12.26 12.36 4,575,738 +0.01(+0.07%)
Jan 25, 2013 12.17 12.45 12.17 12.35 2,735,466 +0.05(+0.43%)
Jan 24, 2013 12.19 12.39 12.17 12.30 2,503,842 +0.09(+0.73%)
Jan 23, 2013 12.34 12.39 12.12 12.21 3,939,899 -0.14(-1.15%)
Jan 22, 2013 12.25 12.41 12.02 12.35 3,916,085 +0.05(+0.43%)
Jan 18, 2013 12.52 12.52 12.15 12.30 3,898,754 -0.06(-0.50%)
Jan 17, 2013 12.34 12.45 12.18 12.36 3,419,208 +0.03(+0.22%)
Jan 16, 2013 12.40 12.40 12.10 12.34 4,391,505 -0.14(-1.14%)
Jan 15, 2013 12.36 12.60 12.31 12.48 4,196,336 +0.06(+0.50%)
Jan 14, 2013 12.27 12.42 12.17 12.42 3,022,277 +0.14(+1.16%)
Jan 11, 2013 12.54 12.59 12.22 12.27 4,190,467 -0.31(-2.48%)
Jan 10, 2013 12.90 12.93 12.54 12.59 4,521,537 -0.20(-1.60%)
Jan 09, 2013 12.59 13.05 12.54 12.79 4,181,031 +0.27(+2.13%)
Jan 08, 2013 12.46 12.61 12.21 12.52 2,984,461 -0.04(-0.28%)
Jan 07, 2013 12.68 12.74 12.45 12.56 3,187,229 -0.22(-1.74%)
Jan 04, 2013 12.59 12.82 12.42 12.78 2,510,691 +0.25(+1.99%)
Jan 03, 2013 12.42 12.66 12.32 12.53 2,907,616 +0.05(+0.43%)
Jan 02, 2013 12.60 12.60 12.40 12.48 4,351,395 +0.18(+1.45%)
Dec 31, 2012 11.83 12.33 11.80 12.30 3,986,707 +0.46(+3.91%)
Dec 28, 2012 11.88 11.95 11.84 11.84 1,967,556 -0.12(-0.97%)
Dec 27, 2012 11.77 12.00 11.67 11.95 2,956,166 +0.22(+1.90%)
Dec 26, 2012 11.62 11.87 11.61 11.73 2,018,383 +0.12(+1.07%)
Dec 24, 2012 11.89 11.89 11.59 11.61 970,541 -0.04(-0.38%)
Dec 21, 2012 11.61 11.76 11.37 11.65 3,494,602 -0.05(-0.46%)
Dec 20, 2012 11.83 11.87 11.61 11.70 3,434,390 -0.14(-1.20%)
Dec 19, 2012 12.08 12.10 11.84 11.85 2,907,427 -0.23(-1.92%)
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.