The Goodyear Tire & Rubber Company (LON:0QLL)
London · Delayed Price · Currency is GBP · Price in USD 8.81
-0.40 (-4.34%)
At close: Jan 31, 2025
LON:0QLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 9.14 | 9.19 | 8.79 | 8.81 | 8.81 | -4.34% | 673 |
| Jan 30, 2025 | 9.18 | 9.22 | 9.18 | 9.21 | 9.21 | 0.45% | 306 |
| Jan 29, 2025 | 9.13 | 9.18 | 9.10 | 9.17 | 9.17 | 0.76% | 713 |
| Jan 28, 2025 | 9.09 | 9.16 | 9.06 | 9.10 | 9.10 | 0.34% | 6,821 |
| Jan 27, 2025 | 9.30 | 9.41 | 9.05 | 9.07 | 9.07 | -3.67% | 8,080 |
| Jan 24, 2025 | 9.26 | 9.42 | 9.26 | 9.42 | 9.42 | 0.75% | 807 |
| Jan 23, 2025 | 9.28 | 9.43 | 9.23 | 9.35 | 9.35 | 2.02% | 1,258 |
| Jan 22, 2025 | 9.20 | 9.20 | 9.06 | 9.16 | 9.16 | -3.43% | 973 |
| Jan 21, 2025 | 9.46 | 9.53 | 9.28 | 9.49 | 9.49 | -1.09% | 8,626 |
| Jan 17, 2025 | 9.57 | 9.61 | 9.55 | 9.59 | 9.59 | 1.11% | 3,336 |
| Jan 16, 2025 | 9.46 | 9.55 | 9.38 | 9.49 | 9.49 | 1.65% | 1,871 |
| Jan 15, 2025 | 9.26 | 9.40 | 9.24 | 9.33 | 9.33 | 5.66% | 8,754 |
| Jan 14, 2025 | 8.95 | 9.05 | 8.83 | 8.83 | 8.83 | 0.64% | 557 |
| Jan 13, 2025 | 8.85 | 8.91 | 8.60 | 8.78 | 8.78 | -0.27% | 3,532 |
| Jan 10, 2025 | 8.59 | 8.80 | 8.48 | 8.80 | 8.80 | 1.55% | 1,195 |
| Jan 8, 2025 | 8.70 | 8.70 | 8.51 | 8.67 | 8.67 | -1.25% | 2,895 |
| Jan 7, 2025 | 8.70 | 8.93 | 8.65 | 8.78 | 8.78 | 0.63% | 10,622 |
| Jan 6, 2025 | 8.85 | 9.00 | 8.68 | 8.72 | 8.72 | 0.23% | 3,488 |
| Jan 3, 2025 | 8.65 | 8.77 | 8.45 | 8.70 | 8.70 | -0.90% | 4,498 |
| Jan 2, 2025 | 9.07 | 9.17 | 8.78 | 8.78 | 8.78 | -2.88% | 1,121 |
| Dec 31, 2024 | 8.87 | 9.16 | 8.87 | 9.04 | 9.04 | 2.70% | 1,890 |
| Dec 30, 2024 | 8.70 | 8.80 | 8.57 | 8.80 | 8.80 | 0.41% | 3,306 |
| Dec 27, 2024 | 8.85 | 8.99 | 8.77 | 8.77 | 8.77 | -1.62% | 430 |
| Dec 26, 2024 | 8.75 | 8.96 | 8.74 | 8.91 | 8.91 | -0.24% | 28,762 |
| Dec 24, 2024 | 8.74 | 8.93 | 8.65 | 8.93 | 8.93 | 4.08% | 30,457 |
| Dec 23, 2024 | 8.58 | 8.69 | 8.48 | 8.58 | 8.58 | -1.50% | 133,703 |
| Dec 20, 2024 | 8.50 | 8.78 | 8.43 | 8.71 | 8.71 | 1.41% | 1,467 |
| Dec 19, 2024 | 8.96 | 8.96 | 8.48 | 8.59 | 8.59 | -7.14% | 99,501 |
| Dec 18, 2024 | 9.33 | 9.33 | 9.23 | 9.25 | 9.25 | -0.53% | 248 |
| Dec 17, 2024 | 9.36 | 9.42 | 9.20 | 9.30 | 9.30 | -3.33% | 2,142 |
| Dec 16, 2024 | 9.92 | 9.92 | 9.57 | 9.62 | 9.62 | -4.24% | 3,878 |
| Dec 13, 2024 | 10.05 | 10.05 | 9.90 | 10.05 | 10.05 | -0.05% | 850 |
| Dec 12, 2024 | 10.13 | 10.21 | 10.05 | 10.05 | 10.05 | -0.79% | 3,153 |
| Dec 11, 2024 | 10.11 | 10.13 | 10.06 | 10.13 | 10.13 | 0.45% | 931 |
| Dec 10, 2024 | 10.27 | 10.28 | 10.03 | 10.09 | 10.09 | -2.80% | 3,993 |
| Dec 9, 2024 | 10.31 | 10.59 | 10.21 | 10.38 | 10.38 | 2.93% | 3,052 |
| Dec 6, 2024 | 10.20 | 10.33 | 10.08 | 10.08 | 10.08 | -0.25% | 2,663 |
| Dec 5, 2024 | 10.78 | 10.84 | 10.07 | 10.11 | 10.11 | -6.42% | 16,635 |
| Dec 4, 2024 | 10.64 | 10.80 | 10.58 | 10.80 | 10.80 | -0.48% | 5,755 |
| Dec 3, 2024 | 10.99 | 11.09 | 10.85 | 10.85 | 10.85 | -0.45% | 8,167 |
| Dec 2, 2024 | 10.73 | 10.92 | 10.73 | 10.90 | 10.90 | 0.54% | 2,939 |
| Nov 29, 2024 | 10.60 | 10.89 | 10.60 | 10.84 | 10.84 | 2.80% | 6,696 |
| Nov 27, 2024 | 10.35 | 10.68 | 10.17 | 10.55 | 10.55 | 4.61% | 14,221 |
| Nov 26, 2024 | 9.89 | 10.08 | 9.83 | 10.08 | 10.08 | -1.38% | 17,955 |
| Nov 25, 2024 | 9.90 | 10.27 | 9.90 | 10.22 | 10.22 | 4.65% | 28,636 |
| Nov 22, 2024 | 9.33 | 9.81 | 9.33 | 9.77 | 9.77 | 5.58% | 5,600 |
| Nov 21, 2024 | 9.07 | 9.26 | 8.98 | 9.25 | 9.25 | 3.71% | 2,847 |
| Nov 20, 2024 | 9.16 | 9.20 | 8.91 | 8.92 | 8.92 | -2.61% | 2,720 |
| Nov 19, 2024 | 9.15 | 9.17 | 9.06 | 9.16 | 9.16 | -2.67% | 72,969 |
| Nov 18, 2024 | 9.39 | 9.50 | 9.31 | 9.41 | 9.41 | 0.98% | 1,197 |