Goodyear Tire & Rub (NQ: GT )

11.09 USD +0.58 (+5.52%)
Official Closing Price Updated: 7:40 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 10.70 11.11 10.66 11.09 2,412,408 +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%)
Nov 02, 2020 8.510 8.790 8.480 8.630 6,050,371 +0.35(+4.23%)
Oct 30, 2020 9.600 9.730 8.180 8.280 11,017,000 -1.65(-16.62%)
Oct 29, 2020 9.490 9.940 9.420 9.930 6,127,205 +0.40(+4.20%)
Oct 28, 2020 9.660 9.860 9.500 9.530 3,962,714 -0.46(-4.60%)
Oct 27, 2020 10.29 10.43 9.810 9.990 3,577,409 -0.36(-3.48%)
Oct 26, 2020 10.82 10.82 10.25 10.35 7,352,685 -0.65(-5.91%)
Oct 23, 2020 10.55 11.02 10.55 11.00 5,259,800 +0.54(+5.16%)
Oct 22, 2020 9.980 10.56 9.970 10.46 4,906,662 +0.51(+5.13%)
Oct 21, 2020 9.870 9.980 9.750 9.950 2,796,876 +0.11(+1.12%)
Oct 20, 2020 9.850 10.18 9.720 9.840 3,367,063 +0.12(+1.23%)
Oct 19, 2020 9.880 9.930 9.690 9.720 1,889,896 -0.05(-0.51%)
Oct 16, 2020 9.790 9.895 9.620 9.770 1,875,200 -0.01(-0.10%)
Oct 15, 2020 9.360 9.780 9.270 9.780 2,438,199 +0.20(+2.09%)
Oct 14, 2020 9.730 9.900 9.570 9.580 2,563,267 -0.04(-0.42%)
Oct 13, 2020 9.510 9.650 9.410 9.620 1,701,332 -0.08(-0.82%)
Oct 12, 2020 9.640 9.825 9.590 9.700 2,119,666 +0.08(+0.83%)
Oct 09, 2020 9.660 9.790 9.560 9.620 2,715,600 +0.00(+0.00%)
Oct 08, 2020 9.580 9.650 9.250 9.620 4,066,158 +0.09(+0.94%)
Oct 07, 2020 8.940 9.560 8.940 9.530 4,112,937 +0.68(+7.68%)
Oct 06, 2020 8.930 9.270 8.820 8.850 3,885,633 -0.01(-0.11%)
Oct 05, 2020 8.440 8.870 8.430 8.860 3,075,619 +0.50(+6.04%)
Oct 02, 2020 8.000 8.440 7.960 8.355 3,076,300 +0.04(+0.42%)
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.