Skip to main content

Goodyear Tire & Rub (NQ: GT )

10.81 +0.07 (+0.65%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 10.73 10.89 10.56 10.81 3,138,126 +0.07(+0.65%)
Dec 03, 2024 11.00 11.09 10.73 10.74 6,490,074 -0.26(-2.36%)
Dec 02, 2024 10.74 11.05 10.68 11.00 5,496,183 +0.26(+2.42%)
Nov 29, 2024 10.69 10.91 10.67 10.74 4,439,651 +0.13(+1.23%)
Nov 27, 2024 10.17 10.69 10.17 10.61 5,846,315 +0.51(+5.05%)
Nov 26, 2024 9.900 10.14 9.810 10.10 5,325,309 -0.03(-0.30%)
Nov 25, 2024 9.900 10.29 9.885 10.13 6,079,485 +0.42(+4.33%)
Nov 22, 2024 9.330 9.840 9.330 9.710 4,165,282 +0.42(+4.52%)
Nov 21, 2024 9.100 9.320 8.955 9.290 3,985,782 +0.22(+2.43%)
Nov 20, 2024 9.080 9.205 8.910 9.070 3,404,609 -0.05(-0.55%)
Nov 19, 2024 9.150 9.180 9.040 9.120 2,807,004 -0.20(-2.15%)
Nov 18, 2024 9.350 9.499 9.305 9.320 3,127,548 +0.05(+0.54%)
Nov 15, 2024 9.320 9.510 9.270 9.270 3,534,574 -0.06(-0.64%)
Nov 14, 2024 9.490 9.580 9.280 9.330 3,248,024 -0.16(-1.69%)
Nov 13, 2024 9.530 9.670 9.390 9.490 4,436,292 +0.07(+0.74%)
Nov 12, 2024 9.690 9.830 9.390 9.420 4,794,257 -0.35(-3.58%)
Nov 11, 2024 10.11 10.16 9.720 9.770 5,059,453 -0.22(-2.20%)
Nov 08, 2024 9.850 10.02 9.790 9.990 5,404,055 +0.16(+1.63%)
Nov 07, 2024 9.580 9.950 9.523 9.830 8,412,324 +0.32(+3.36%)
Nov 06, 2024 9.600 9.770 9.180 9.510 10,739,176 +0.28(+3.03%)
Nov 05, 2024 8.420 9.310 8.100 9.230 15,894,343 +1.11(+13.67%)
Nov 04, 2024 8.290 8.470 8.080 8.120 7,856,550 -0.10(-1.22%)
Nov 01, 2024 8.050 8.265 8.045 8.220 4,334,376 +0.21(+2.62%)
Oct 31, 2024 8.170 8.225 7.970 8.010 4,342,659 -0.15(-1.84%)
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 8,581,717 +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 3,496,492 +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%)
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.