GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201829.2029.6629.2029.5229.521,935,200
Feb 22, 201829.3529.4228.9229.1329.132,604,000
Feb 21, 201829.4529.6329.1229.1529.152,591,200
Feb 20, 201829.5629.7829.2229.4829.482,923,200
Feb 16, 201830.0030.0129.6129.6629.663,115,700
Feb 15, 201829.7930.0729.5629.9629.963,401,200
Feb 14, 201829.0029.6728.8129.5829.584,696,100
Feb 13, 201829.9430.2129.0529.3429.345,416,900
Feb 12, 201830.2530.7329.9730.1130.117,102,600
Feb 09, 201830.9831.7929.3929.9929.998,126,300
Feb 08, 201833.4733.4730.5730.7530.756,836,800
Feb 07, 201833.1433.8833.0133.4733.474,053,800
Feb 06, 201832.5733.6732.1033.3833.384,014,100
Feb 05, 201834.1734.6632.7232.8032.803,615,800
Feb 02, 201834.5134.7634.2734.3534.352,273,300
Feb 01, 201834.6434.7334.2534.5134.512,408,700
Jan 31, 201835.3535.4534.7634.8234.822,536,300
Jan 31, 20180.14 Dividend
Jan 30, 201835.4135.5534.9435.4435.302,229,900
Jan 29, 201835.6736.0735.6435.6635.521,857,800
Jan 26, 201835.6435.9135.4735.7635.621,726,700
Jan 25, 201835.5135.6735.1435.4735.331,398,300
Jan 24, 201835.3036.0035.1635.3735.233,181,300
Jan 23, 201835.5235.5935.0935.2035.062,259,200
Jan 22, 201835.0035.6734.9235.6235.483,137,900
Jan 19, 201834.2335.0033.9534.9934.852,974,600
Jan 18, 201834.2834.5233.8034.0833.952,400,500
Jan 17, 201833.4135.2933.2734.3734.236,156,800
Jan 16, 201834.0034.1733.3133.5033.372,852,200
Jan 12, 201833.5334.0833.5333.9133.784,295,100
Jan 11, 201833.5833.8833.4933.5933.461,971,100
Jan 10, 201833.8333.8833.4233.4733.342,267,700
Jan 09, 201833.3534.2933.2733.8933.762,830,200
Jan 08, 201832.8333.2032.7033.1333.002,188,600
Jan 05, 201832.6932.9132.3732.8432.713,789,900
Jan 04, 201831.9532.6231.8732.5832.454,912,000
Jan 03, 201832.3932.4031.6631.8631.733,324,400
Jan 02, 201832.4232.4931.9332.3232.192,795,600
Dec 29, 201732.8732.8832.3132.3132.181,634,100
Dec 28, 201732.6232.7732.4532.7532.622,414,400
Dec 27, 201732.6032.8532.5032.5932.461,725,600
Dec 26, 201732.8333.0732.5332.6032.471,270,100
Dec 22, 201732.5432.8932.3232.8532.721,822,700
Dec 21, 201732.4532.8532.4532.5732.441,654,200
Dec 20, 201732.3332.5232.2132.4232.291,900,900
Dec 19, 201732.1432.4432.0032.1732.042,229,800
Dec 18, 201731.8832.4931.6331.9831.853,485,100
Dec 15, 201731.5231.6731.3331.4631.343,644,700
Dec 14, 201731.7531.8431.2431.3031.182,577,300
Dec 13, 201731.5031.9731.4731.7731.642,076,400
Dec 12, 201731.5031.7231.3431.5731.452,084,800
Dec 11, 201731.6831.8331.3631.4131.292,270,100
Dec 08, 201731.5531.8531.4531.7531.623,033,400
Dec 07, 201731.2531.5431.1131.3231.202,796,700
Dec 06, 201732.1432.2731.3131.3631.243,176,100
Dec 05, 201732.0932.2631.6632.2232.092,633,100
Dec 04, 201732.3932.6831.9632.0731.942,782,800
Dec 01, 201732.3432.4731.6032.1231.994,018,900
Nov 30, 201732.2532.6932.2532.3732.243,181,400
Nov 29, 201731.8332.4331.7132.1432.013,092,400
Nov 28, 201731.1431.8531.0231.8131.683,533,400
Nov 27, 201730.6930.9230.6130.8930.772,376,200
Nov 24, 201730.7230.7330.4130.6730.551,065,700
Nov 22, 201730.7130.8930.5530.6930.572,759,700
Nov 21, 201730.6631.0030.5530.8230.702,044,200
Nov 20, 201730.0830.9330.0530.6530.534,771,600
Nov 17, 201729.4830.0029.4529.9429.824,275,600
Nov 16, 201729.2229.3529.1029.3129.191,526,600
Nov 15, 201729.2829.3728.9629.0628.952,542,800
Nov 14, 201729.1529.5029.0229.3629.242,270,200
Nov 13, 201729.0429.4329.0029.2329.112,379,500
Nov 10, 201729.1829.2728.8129.0728.962,806,800
Nov 09, 201729.0829.3329.0229.1529.032,156,600
Nov 08, 201729.5429.7129.0829.2429.123,717,700
Nov 07, 201729.2329.7629.1629.5929.473,161,200
Nov 06, 201729.4529.5829.0529.2929.173,862,200
Nov 03, 201729.9130.0729.4029.4529.332,612,500
Nov 02, 201730.2230.2229.3829.9429.824,525,500
Nov 01, 201730.1830.7330.1430.2330.113,880,900
Oct 31, 201731.0431.0530.4730.5930.474,097,900
Oct 31, 20170.14 Dividend
Oct 30, 201731.0031.6830.3031.1630.908,391,700
Oct 27, 201731.9832.5131.2332.1831.9110,642,600
Oct 26, 201734.0034.0333.5633.6733.394,313,500
Oct 25, 201733.9833.9933.5333.9533.662,170,500
Oct 24, 201734.1634.5233.9134.0633.773,018,900
Oct 23, 201734.0834.1033.6233.9133.622,236,800
Oct 20, 201733.6034.0233.4133.9433.652,123,600
Oct 19, 201733.2133.6132.8233.6033.322,041,800
Oct 18, 201733.2233.5833.2233.3933.112,134,400
Oct 17, 201733.0533.1632.8933.0332.751,747,100
Oct 16, 201732.9533.2732.8933.0432.762,323,400
Oct 13, 201732.8633.2432.7833.0132.733,661,300
Oct 12, 201732.8532.9732.4032.7132.432,261,700
Oct 11, 201733.3033.7332.7932.9932.712,668,600
Oct 10, 201732.8733.1032.6333.0232.741,879,600
Oct 09, 201732.8432.8932.3532.7232.442,717,200
Oct 06, 201733.2133.2632.7232.7732.492,575,000
Oct 05, 201733.3833.5033.1033.1632.882,813,700
Oct 04, 201733.2733.5933.2033.3633.081,475,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...