GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201733.6034.0233.4133.9433.942,122,200
Oct 19, 201733.2133.6132.8233.6033.602,041,800
Oct 18, 201733.2233.5833.2233.3933.392,134,400
Oct 17, 201733.0533.1632.8933.0333.031,747,100
Oct 16, 201732.9533.2732.8933.0433.042,323,400
Oct 13, 201732.8633.2432.7833.0133.013,661,300
Oct 12, 201732.8532.9732.4032.7132.712,261,700
Oct 11, 201733.3033.7332.7932.9932.992,668,600
Oct 10, 201732.8733.1032.6333.0233.021,879,600
Oct 09, 201732.8432.8932.3532.7232.722,717,200
Oct 06, 201733.2133.2632.7232.7732.772,575,000
Oct 05, 201733.3833.5033.1033.1633.162,813,700
Oct 04, 201733.2733.5933.2033.3633.361,475,200
Oct 03, 201733.8733.9933.2233.3133.311,876,700
Oct 02, 201733.2633.6033.1133.5733.571,561,000
Sep 29, 201733.1033.2932.9633.2533.252,432,400
Sep 28, 201733.2533.3332.8433.0633.062,499,300
Sep 27, 201733.1333.7132.9433.2933.293,121,500
Sep 26, 201732.8733.2632.7733.0233.023,699,900
Sep 25, 201732.5132.9732.5132.9132.912,128,600
Sep 22, 201732.2432.6432.1032.5732.571,514,600
Sep 21, 201732.3632.5332.2232.4632.461,411,100
Sep 20, 201732.1932.4231.9632.2732.272,203,600
Sep 19, 201732.3832.4031.7732.0832.082,135,000
Sep 18, 201732.4632.5832.3132.3832.381,536,100
Sep 15, 201732.0732.4731.8132.4332.432,968,900
Sep 14, 201732.2332.5332.0832.2532.252,496,000
Sep 13, 201732.6532.6932.2732.3032.302,090,700
Sep 12, 201732.0032.8931.8932.6332.633,875,600
Sep 11, 201730.7731.8130.7431.5531.555,611,300
Sep 08, 201730.3130.4830.1330.3130.311,303,500
Sep 07, 201730.5330.5330.1530.2930.293,526,800
Sep 06, 201730.4130.7830.3430.4430.441,641,200
Sep 05, 201730.4930.7430.2830.4130.411,867,700
Sep 01, 201730.4430.8830.3930.5430.541,728,200
Aug 31, 201730.1830.4330.0430.3030.301,859,200
Aug 30, 201730.2330.2429.8729.9829.982,740,900
Aug 29, 201730.0530.2629.8330.2030.201,783,200
Aug 28, 201730.1530.3530.0830.3230.321,409,200
Aug 25, 201730.0930.2929.9930.0730.071,975,200
Aug 24, 201729.8630.1129.7329.9629.962,133,700
Aug 23, 201729.7730.0629.7129.7729.771,438,600
Aug 22, 201729.8430.0729.7429.9429.941,755,900
Aug 21, 201729.7129.7829.4529.7429.742,940,000
Aug 18, 201729.9130.0229.6029.7529.751,851,800
Aug 17, 201730.1430.2929.7929.9129.912,987,300
Aug 16, 201730.4330.5330.2530.2930.292,015,000
Aug 15, 201730.3230.5230.1430.3030.302,732,500
Aug 14, 201730.5030.5930.1430.2330.232,572,500
Aug 11, 201730.5830.6230.1930.2730.271,891,800
Aug 10, 201731.0931.2030.3730.4330.434,102,200
Aug 09, 201731.3031.6030.9731.2031.203,843,600
Aug 08, 201731.4131.7331.4031.4831.482,459,700
Aug 07, 201731.2031.7631.2031.4631.463,855,300
Aug 04, 201731.0631.3830.9931.2031.205,078,800
Aug 03, 201731.9132.0030.9131.1131.115,755,500
Aug 02, 201731.4731.8330.9631.4331.436,237,400
Aug 01, 201731.5831.5830.7031.4831.488,138,900
Jul 31, 201732.6632.7131.2531.5131.519,642,200
Jul 28, 201731.7532.9330.6332.5132.5118,004,400
Jul 28, 20170.1 Dividend
Jul 27, 201736.0436.2135.4435.5835.482,685,900
Jul 26, 201735.9035.9535.5835.7935.691,784,600
Jul 25, 201735.3235.9435.2835.8335.732,079,300
Jul 24, 201735.3635.5334.9835.1635.062,004,200
Jul 21, 201735.5135.7535.2435.4035.302,405,700
Jul 20, 201735.7636.0835.6935.9235.821,600,300
Jul 19, 201735.6835.9135.6535.7635.661,340,500
Jul 18, 201736.1736.1735.5335.7035.601,700,400
Jul 17, 201736.2936.5236.2136.3136.211,360,400
Jul 14, 201736.1236.3436.0736.2736.171,141,700
Jul 13, 201736.1236.3435.9336.0535.951,483,900
Jul 12, 201736.1936.3436.0036.0635.961,789,500
Jul 11, 201735.6736.0635.5335.9035.801,945,600
Jul 10, 201735.5735.7635.3235.6535.552,612,100
Jul 07, 201735.2135.7235.1035.4735.371,663,300
Jul 06, 201734.9635.1234.3935.1035.002,035,900
Jul 05, 201735.1035.2334.7535.0734.971,968,200
Jul 03, 201735.1435.7234.9534.9634.861,532,800
Jun 30, 201734.9035.2434.8134.9634.864,047,100
Jun 29, 201734.8235.1134.5734.7134.613,040,700
Jun 28, 201734.0634.9534.0634.8334.732,718,600
Jun 27, 201734.0534.5333.7534.3534.253,180,400
Jun 26, 201733.6834.2233.6634.1034.001,888,200
Jun 23, 201733.4033.7833.3033.6533.561,879,000
Jun 22, 201733.5333.8533.1833.4333.341,665,100
Jun 21, 201733.2333.7033.1333.6333.542,668,000
Jun 20, 201734.0834.1433.1033.1833.094,239,200
Jun 19, 201733.6433.6633.2233.6333.541,793,300
Jun 16, 201734.2834.6633.3033.5133.423,816,000
Jun 15, 201734.2634.7634.1334.6534.553,165,500
Jun 14, 201735.5935.7634.4434.8834.783,564,500
Jun 13, 201735.7235.7235.3035.6735.573,176,000
Jun 12, 201735.5336.1535.2735.7535.652,350,000
Jun 09, 201735.3335.5435.0535.4535.352,291,900
Jun 08, 201734.9335.2634.5135.1735.072,809,000
Jun 07, 201734.8335.3434.6735.1935.093,440,700
Jun 06, 201734.1634.7133.9134.6034.502,150,400
Jun 05, 201734.4534.8434.3134.3934.293,062,600
Jun 02, 201734.7134.7534.0034.2734.173,733,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...