GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201825.1525.2324.8324.9824.98752,347
Jun 19, 201824.9925.0824.6225.0325.032,625,400
Jun 18, 201824.9625.4624.9625.1625.161,967,400
Jun 15, 201825.0225.1724.6425.0725.073,734,500
Jun 14, 201825.1225.2225.0225.1025.101,187,500
Jun 13, 201825.1325.2024.9525.0625.061,463,600
Jun 12, 201825.4025.4224.8825.1625.162,044,600
Jun 11, 201825.3525.8225.3525.3825.382,195,200
Jun 08, 201825.1725.3725.0525.3125.311,691,500
Jun 07, 201825.2925.7624.9725.2925.292,990,000
Jun 06, 201824.7325.0224.4125.0225.022,524,600
Jun 05, 201824.6124.7224.4724.5724.572,116,500
Jun 04, 201824.4724.7224.4024.6124.612,827,800
Jun 01, 201824.7425.1424.4124.4424.443,292,300
May 31, 201824.6424.8324.1224.4324.433,740,300
May 30, 201824.7624.8224.4024.6124.613,102,500
May 29, 201825.0025.0924.4124.5924.592,994,300
May 25, 201825.1525.3725.0725.1925.191,605,300
May 24, 201825.2525.4224.9625.2125.212,635,200
May 23, 201825.3225.6925.0825.2725.274,042,800
May 22, 201826.1026.2325.5525.7225.724,864,200
May 21, 201826.1126.4326.0126.0426.042,927,900
May 18, 201826.2526.3026.0326.1526.151,933,500
May 17, 201826.4126.5326.1626.3226.321,816,900
May 16, 201825.7826.4825.7426.4026.402,314,700
May 15, 201825.4526.1525.4325.7625.762,957,600
May 14, 201825.5525.6525.3825.4825.482,616,700
May 11, 201825.6925.8625.3625.5425.541,896,300
May 10, 201825.2125.7725.1825.7325.733,005,700
May 09, 201825.0025.3524.8825.1925.192,621,900
May 08, 201825.1225.1224.7824.9224.922,979,900
May 07, 201825.3425.4524.9325.1625.163,516,700
May 04, 201825.0525.5624.9025.2825.283,037,500
May 03, 201825.2425.3324.6425.0825.082,885,500
May 02, 201825.4625.6925.2925.3325.332,797,100
May 01, 201825.2325.4925.0625.4025.402,902,300
Apr 30, 201825.3325.5225.0825.1125.114,075,600
Apr 30, 20180.14 Dividend
Apr 27, 201825.5025.8825.3425.5025.363,834,400
Apr 26, 201825.4125.6625.2125.4025.264,559,900
Apr 25, 201826.4526.5025.2825.5125.377,620,500
Apr 24, 201827.1027.2626.7026.8726.723,451,200
Apr 23, 201827.1927.3526.9027.0126.862,094,600
Apr 20, 201827.0427.2226.6927.0126.862,974,300
Apr 19, 201827.2927.3426.6526.9526.802,506,800
Apr 18, 201827.7827.9427.2127.2827.132,884,000
Apr 17, 201828.0328.2627.7327.8227.673,938,200
Apr 16, 201828.0028.3427.9028.2128.061,771,700
Apr 13, 201827.9928.2727.7427.8427.691,826,600
Apr 12, 201827.9227.9227.5927.7427.592,745,000
Apr 11, 201827.6627.9127.5227.6527.501,774,600
Apr 10, 201827.4227.9927.4227.8027.652,821,000
Apr 09, 201827.0027.3826.6927.1226.973,271,300
Apr 06, 201827.5027.7626.4726.8126.664,593,000
Apr 05, 201827.4427.9927.1927.7427.594,034,000
Apr 04, 201826.4027.5026.3727.2527.104,185,600
Apr 03, 201826.3926.8926.3126.7826.632,579,400
Apr 02, 201826.5826.7625.8826.1225.982,853,800
Mar 29, 201826.5426.7826.4226.5826.433,525,700
Mar 28, 201826.7026.9226.2926.3626.223,661,600
Mar 27, 201826.9427.0826.4626.7326.582,644,300
Mar 26, 201826.9227.1126.2626.8826.732,897,300
Mar 23, 201827.4827.7126.5826.6126.462,941,900
Mar 22, 201827.8228.0627.3427.3627.212,604,400
Mar 21, 201828.0028.5928.0028.1828.031,836,800
Mar 20, 201828.1528.2927.9628.0427.891,911,900
Mar 19, 201828.5228.6027.8428.0827.932,005,800
Mar 16, 201828.0428.5928.0128.5128.354,364,600
Mar 15, 201828.0328.3027.8228.0327.882,091,600
Mar 14, 201828.4628.5927.9828.0427.892,180,800
Mar 13, 201829.0029.0728.2528.3528.193,021,900
Mar 12, 201828.7929.1928.7028.8928.731,999,200
Mar 09, 201828.6229.0428.5028.7528.592,337,900
Mar 08, 201828.4628.7528.3228.4628.302,345,700
Mar 07, 201828.0628.4028.0028.3128.152,337,700
Mar 06, 201828.2328.6028.0328.3728.213,702,800
Mar 05, 201827.9228.4127.9028.1628.013,707,400
Mar 02, 201828.0228.5127.8528.1427.994,075,700
Mar 01, 201828.8229.0628.0328.1928.043,799,300
Feb 28, 201829.6029.7528.9428.9428.783,089,600
Feb 27, 201829.8730.0129.4729.4929.332,690,300
Feb 26, 201829.7029.9029.4629.8229.661,864,300
Feb 23, 201829.2029.6629.2029.5229.361,943,500
Feb 22, 201829.3529.4228.9229.1328.972,604,000
Feb 21, 201829.4529.6329.1229.1528.992,591,200
Feb 20, 201829.5629.7829.2229.4829.322,923,200
Feb 16, 201830.0030.0129.6129.6629.503,115,700
Feb 15, 201829.7930.0729.5629.9629.803,401,200
Feb 14, 201829.0029.6728.8129.5829.424,696,100
Feb 13, 201829.9430.2129.0529.3429.185,416,900
Feb 12, 201830.2530.7329.9730.1129.947,102,600
Feb 09, 201830.9831.7929.3929.9929.838,126,300
Feb 08, 201833.4733.4730.5730.7530.586,836,800
Feb 07, 201833.1433.8833.0133.4733.294,053,800
Feb 06, 201832.5733.6732.1033.3833.204,014,100
Feb 05, 201834.1734.6632.7232.8032.623,615,800
Feb 02, 201834.5134.7634.2734.3534.162,273,300
Feb 01, 201834.6434.7334.2534.5134.322,408,700
Jan 31, 201835.3535.4534.7634.8234.632,536,300
Jan 31, 20180.14 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...