December 15th, 2015

Goodyear Tire & Rub (NQ: GT )

11.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:50 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 11.40 11.40 10.91 11.17 2,820,248 -0.28(-2.45%)
Jan 22, 2021 11.50 11.54 11.25 11.45 2,089,500 -0.13(-1.12%)
Jan 21, 2021 11.45 11.65 11.37 11.58 1,841,998 +0.15(+1.31%)
Jan 20, 2021 11.37 11.59 11.33 11.43 2,422,278 +0.10(+0.88%)
Jan 19, 2021 11.60 11.70 11.20 11.33 3,211,149 -0.16(-1.39%)
Jan 15, 2021 11.63 11.77 11.29 11.49 2,459,100 -0.36(-3.04%)
Jan 14, 2021 11.81 12.09 11.76 11.85 2,266,655 +0.19(+1.63%)
Jan 13, 2021 11.86 11.97 11.48 11.66 2,562,542 -0.31(-2.59%)
Jan 12, 2021 11.51 12.00 11.39 11.97 3,309,802 +0.55(+4.82%)
Jan 11, 2021 11.13 11.47 11.03 11.42 2,806,478 -0.04(-0.35%)
Jan 08, 2021 11.32 11.70 11.23 11.46 6,616,600 +0.72(+6.70%)
Jan 07, 2021 10.85 11.18 10.69 10.74 3,047,076 -0.04(-0.37%)
Jan 06, 2021 10.71 10.97 10.55 10.78 3,664,927 +0.14(+1.32%)
Jan 05, 2021 10.11 10.72 10.11 10.64 4,291,771 +0.47(+4.62%)
Jan 04, 2021 10.85 11.03 10.02 10.17 5,257,395 -0.74(-6.78%)
Dec 31, 2020 10.91 10.91 10.91 2,700,237 +0.28(+2.63%)
Dec 30, 2020 10.29 10.65 10.26 10.63 2,700,237 +0.32(+3.05%)
Dec 29, 2020 10.09 10.33 10.02 10.31 2,442,940 +0.00(+0.05%)
Dec 28, 2020 10.45 10.66 10.31 10.31 1,889,359 -0.05(-0.48%)
Dec 24, 2020 10.46 10.50 10.22 10.36 856,300 -0.12(-1.15%)
Dec 23, 2020 10.10 10.51 10.09 10.48 2,533,884 +0.47(+4.70%)
Dec 22, 2020 10.39 10.39 9.980 10.01 2,272,103 -0.28(-2.72%)
Dec 21, 2020 10.19 10.36 9.950 10.29 2,361,689 -0.15(-1.44%)
Dec 18, 2020 10.78 10.86 10.36 10.44 5,211,800 -0.34(-3.15%)
Dec 17, 2020 10.75 10.88 10.56 10.78 1,686,247 +0.08(+0.75%)
Dec 16, 2020 10.97 11.10 10.65 10.70 2,098,341 -0.20(-1.83%)
Dec 15, 2020 10.60 10.93 10.50 10.90 2,353,628 +0.40(+3.81%)
Dec 14, 2020 10.65 10.72 10.43 10.50 1,946,915 +0.10(+0.96%)
Dec 11, 2020 10.50 10.59 10.30 10.40 2,282,100 -0.23(-2.16%)
Dec 10, 2020 10.59 10.68 10.32 10.63 2,687,457 -0.12(-1.12%)
Dec 09, 2020 10.86 10.99 10.68 10.75 2,145,099 -0.07(-0.65%)
Dec 08, 2020 10.64 11.05 10.64 10.82 2,679,522 +0.10(+0.93%)
Dec 07, 2020 10.94 11.06 10.55 10.72 2,346,380 -0.37(-3.34%)
Dec 04, 2020 10.70 11.12 10.66 11.09 2,413,700 +0.58(+5.52%)
Dec 03, 2020 10.49 10.65 10.35 10.51 2,984,254 +0.11(+1.06%)
Dec 02, 2020 10.59 10.61 10.30 10.40 3,492,156 -0.32(-2.99%)
Dec 01, 2020 10.67 10.97 10.64 10.72 2,758,787 +0.30(+2.88%)
Nov 30, 2020 10.87 10.99 10.41 10.42 2,936,749 -0.53(-4.84%)
Nov 27, 2020 11.10 11.12 10.72 10.95 1,759,800 -0.07(-0.64%)
Nov 25, 2020 11.11 11.17 10.78 11.02 3,171,700 -0.36(-3.16%)
Nov 24, 2020 11.01 11.43 10.86 11.38 4,727,012 +0.69(+6.45%)
Nov 23, 2020 10.59 10.98 10.55 10.69 4,115,743 +0.33(+3.24%)
Nov 20, 2020 10.62 10.76 10.21 10.36 4,203,900 -0.40(-3.76%)
Nov 19, 2020 10.65 10.78 10.54 10.76 2,036,809 +0.11(+1.03%)
Nov 18, 2020 10.69 11.07 10.64 10.65 3,321,860 +0.05(+0.47%)
Nov 17, 2020 10.23 10.67 10.05 10.60 3,165,739 +0.14(+1.34%)
Nov 16, 2020 10.39 10.53 10.13 10.46 3,903,495 +0.47(+4.70%)
Nov 13, 2020 9.800 10.08 9.790 9.990 2,539,900 +0.32(+3.31%)
Nov 12, 2020 9.640 10.00 9.560 9.670 4,148,657 -0.14(-1.43%)
Nov 11, 2020 10.44 10.50 9.700 9.810 3,746,111 -0.63(-6.03%)
Nov 10, 2020 9.750 10.52 9.450 10.44 7,006,974 +0.84(+8.75%)
Nov 09, 2020 9.350 10.03 9.260 9.600 6,815,753 +0.84(+9.59%)
Nov 06, 2020 9.250 9.330 8.720 8.760 3,314,700 -0.52(-5.60%)
Nov 05, 2020 8.960 9.370 8.940 9.280 3,177,704 +0.44(+4.98%)
Nov 04, 2020 9.020 9.190 8.680 8.840 3,773,046 -0.26(-2.86%)
Nov 03, 2020 8.810 9.400 8.810 9.100 6,405,576 +0.47(+5.45%)
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.