The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.26+0.05 (+0.27%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	18.54	18.95	17.75	18.26	18.26	6,389,000
Mar 04, 2021	18.98	19.38	17.91	18.21	18.21	9,473,400
Mar 03, 2021	18.26	19.29	18.16	18.79	18.79	6,007,200
Mar 02, 2021	17.37	18.48	17.27	18.10	18.10	8,336,200
Mar 01, 2021	17.26	17.50	16.99	17.35	17.35	4,982,000
Feb 26, 2021	16.50	17.17	16.10	16.81	16.81	7,033,100
Feb 25, 2021	16.94	16.97	16.41	16.51	16.51	5,872,000
Feb 24, 2021	17.22	17.69	16.47	16.90	16.90	7,212,700
Feb 23, 2021	16.30	17.36	16.18	17.01	17.01	11,908,900
Feb 22, 2021	13.52	17.54	13.45	16.82	16.82	31,047,600
Feb 19, 2021	13.80	14.10	13.79	13.90	13.90	4,300,600
Feb 18, 2021	13.98	14.06	13.59	13.68	13.68	2,626,600
Feb 17, 2021	14.16	14.30	13.86	14.12	14.12	2,462,000
Feb 16, 2021	14.32	14.38	13.99	14.20	14.20	2,717,700
Feb 12, 2021	14.24	14.30	13.98	14.07	14.07	2,294,000
Feb 11, 2021	14.07	14.59	13.95	14.32	14.32	4,881,100
Feb 10, 2021	13.48	14.32	13.45	13.99	13.99	7,069,500
Feb 09, 2021	12.74	13.89	12.50	13.49	13.49	7,844,400
Feb 08, 2021	12.66	12.83	12.40	12.73	12.73	5,503,900
Feb 05, 2021	11.89	12.60	11.85	12.56	12.56	5,624,900
Feb 04, 2021	11.69	11.90	11.63	11.76	11.76	2,419,300
Feb 03, 2021	11.47	11.65	11.36	11.59	11.59	2,392,300
Feb 02, 2021	11.15	11.31	10.91	11.27	11.27	2,720,700
Feb 01, 2021	10.63	10.92	10.60	10.90	10.90	3,004,900
Jan 29, 2021	10.64	10.82	10.46	10.55	10.55	3,452,700
Jan 28, 2021	10.54	10.87	10.36	10.69	10.69	3,694,100
Jan 27, 2021	10.80	10.88	10.38	10.51	10.51	4,566,200
Jan 26, 2021	11.30	11.46	10.97	11.03	11.03	2,283,000
Jan 25, 2021	11.40	11.40	10.91	11.17	11.17	2,820,900
Jan 22, 2021	11.50	11.54	11.25	11.45	11.45	2,089,600
Jan 21, 2021	11.45	11.65	11.37	11.58	11.58	1,842,000
Jan 20, 2021	11.37	11.59	11.33	11.43	11.43	2,422,300
Jan 19, 2021	11.60	11.70	11.20	11.33	11.33	3,211,200
Jan 15, 2021	11.63	11.77	11.29	11.49	11.49	2,459,200
Jan 14, 2021	11.81	12.09	11.76	11.85	11.85	2,266,700
Jan 13, 2021	11.86	11.97	11.48	11.66	11.66	2,563,900
Jan 12, 2021	11.51	12.00	11.39	11.97	11.97	3,310,900
Jan 11, 2021	11.13	11.47	11.03	11.42	11.42	2,808,000
Jan 08, 2021	11.32	11.70	11.23	11.46	11.46	6,616,600
Jan 07, 2021	10.85	11.18	10.69	10.74	10.74	3,047,100
Jan 06, 2021	10.71	10.97	10.55	10.78	10.78	3,664,900
Jan 05, 2021	10.11	10.73	10.11	10.64	10.64	4,292,500
Jan 04, 2021	10.85	11.03	10.02	10.17	10.17	5,257,400
Dec 31, 2020	10.73	11.19	10.65	10.91	10.91	4,206,700
Dec 30, 2020	10.29	10.65	10.26	10.63	10.63	2,700,300
Dec 29, 2020	10.09	10.33	10.02	10.32	10.32	2,442,900
Dec 28, 2020	10.45	10.66	10.31	10.31	10.31	1,890,500
Dec 24, 2020	10.46	10.50	10.22	10.36	10.36	856,200
Dec 23, 2020	10.10	10.51	10.09	10.48	10.48	2,534,300
Dec 22, 2020	10.39	10.39	9.99	10.01	10.01	2,272,100
Dec 21, 2020	10.19	10.36	9.95	10.29	10.29	2,361,700
Dec 18, 2020	10.78	10.86	10.36	10.44	10.44	5,211,700
Dec 17, 2020	10.75	10.88	10.56	10.78	10.78	1,687,800
Dec 16, 2020	10.97	11.11	10.66	10.70	10.70	2,098,300
Dec 15, 2020	10.60	10.93	10.50	10.90	10.90	2,355,000
Dec 14, 2020	10.65	10.72	10.43	10.50	10.50	1,947,000
Dec 11, 2020	10.50	10.59	10.30	10.40	10.40	2,281,900
Dec 10, 2020	10.59	10.68	10.32	10.63	10.63	2,692,300
Dec 09, 2020	10.86	10.99	10.68	10.75	10.75	2,147,300
Dec 08, 2020	10.64	11.05	10.64	10.82	10.82	2,679,400
Dec 07, 2020	10.94	11.06	10.55	10.72	10.72	2,347,700
Dec 04, 2020	10.70	11.12	10.67	11.09	11.09	2,413,700
Dec 03, 2020	10.49	10.65	10.35	10.51	10.51	2,986,300
Dec 02, 2020	10.59	10.61	10.30	10.40	10.40	3,492,900
Dec 01, 2020	10.67	10.97	10.64	10.72	10.72	2,761,900
Nov 30, 2020	10.87	10.99	10.41	10.42	10.42	2,936,500
Nov 27, 2020	11.10	11.12	10.72	10.95	10.95	1,759,900
Nov 25, 2020	11.11	11.17	10.78	11.02	11.02	3,171,700
Nov 24, 2020	11.01	11.43	10.86	11.38	11.38	4,728,400
Nov 23, 2020	10.59	10.98	10.55	10.69	10.69	4,115,300
Nov 20, 2020	10.62	10.76	10.21	10.36	10.36	4,203,100
Nov 19, 2020	10.65	10.78	10.54	10.76	10.76	2,037,000
Nov 18, 2020	10.69	11.07	10.64	10.65	10.65	3,322,800
Nov 17, 2020	10.23	10.67	10.05	10.60	10.60	3,167,100
Nov 16, 2020	10.39	10.53	10.13	10.46	10.46	3,911,300
Nov 13, 2020	9.80	10.08	9.79	9.99	9.99	2,539,900
Nov 12, 2020	9.64	10.00	9.56	9.67	9.67	4,148,700
Nov 11, 2020	10.44	10.50	9.70	9.81	9.81	3,747,100
Nov 10, 2020	9.75	10.52	9.46	10.45	10.45	7,014,100
Nov 09, 2020	9.35	10.03	9.26	9.61	9.61	6,817,700
Nov 06, 2020	9.25	9.33	8.72	8.76	8.76	3,314,800
Nov 05, 2020	8.96	9.37	8.94	9.28	9.28	3,179,500
Nov 04, 2020	9.02	9.19	8.68	8.84	8.84	3,774,800
Nov 03, 2020	8.81	9.40	8.81	9.10	9.10	6,405,600
Nov 02, 2020	8.51	8.79	8.48	8.63	8.63	6,051,000
Oct 30, 2020	9.60	9.73	8.18	8.28	8.28	11,007,300
Oct 29, 2020	9.49	9.94	9.42	9.93	9.93	6,131,300
Oct 28, 2020	9.66	9.86	9.50	9.53	9.53	3,962,700
Oct 27, 2020	10.29	10.43	9.81	9.99	9.99	3,577,400
Oct 26, 2020	10.82	10.82	10.25	10.35	10.35	7,352,500
Oct 23, 2020	10.55	11.02	10.55	11.00	11.00	5,259,800
Oct 22, 2020	9.98	10.56	9.97	10.46	10.46	4,907,100
Oct 21, 2020	9.87	9.98	9.75	9.95	9.95	2,797,100
Oct 20, 2020	9.85	10.18	9.72	9.84	9.84	3,367,100
Oct 19, 2020	9.88	9.93	9.69	9.72	9.72	1,889,900
Oct 16, 2020	9.79	9.90	9.62	9.77	9.77	1,875,200
Oct 15, 2020	9.36	9.78	9.27	9.78	9.78	2,438,200
Oct 14, 2020	9.73	9.90	9.57	9.58	9.58	2,563,300
Oct 13, 2020	9.51	9.65	9.41	9.62	9.62	1,701,400
Oct 12, 2020	9.64	9.82	9.59	9.70	9.70	2,120,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,843.25+4.25(+0.11%)

Dow Futures31,553.00+88.00(+0.28%)

Nasdaq Futures12,626.00-37.75(-0.30%)

The Goodyear Tire & Rubber Company (GT)

S&P Futures
3,843.25
+4.25(+0.11%)

Dow Futures
31,553.00
+88.00(+0.28%)

Nasdaq Futures
12,626.00
-37.75(-0.30%)