GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201915.9315.9315.7215.7415.74142,283
Nov 20, 201916.0516.0815.6415.7615.763,118,400
Nov 19, 201916.3116.4016.0816.1716.171,526,900
Nov 18, 201915.8816.1815.7216.1616.162,259,700
Nov 15, 201916.4516.5216.0116.0516.052,163,800
Nov 14, 201916.4116.6116.2916.3516.351,323,200
Nov 13, 201916.5016.6916.3616.4416.441,361,800
Nov 12, 201917.0017.0416.6316.7216.721,767,800
Nov 11, 201916.9717.0916.7416.9916.991,973,100
Nov 08, 201916.7517.1216.5417.0917.092,373,400
Nov 07, 201916.9517.2016.7316.8316.832,421,600
Nov 06, 201916.6716.8716.2716.5916.593,080,500
Nov 05, 201916.4716.9816.4216.7416.742,729,300
Nov 04, 201916.2116.4916.0816.4416.442,603,300
Nov 01, 201915.9716.1315.9015.9915.992,319,100
Oct 31, 201916.2516.2815.6015.8715.873,359,400
Oct 31, 20190.16 Dividend
Oct 30, 201916.4316.5316.1516.4416.283,219,300
Oct 29, 201916.4416.7516.0916.5516.393,934,000
Oct 28, 201916.6016.9416.4416.7816.624,415,500
Oct 25, 201915.0516.7015.0516.5616.407,194,900
Oct 24, 201915.6615.6914.9715.1414.994,302,300
Oct 23, 201915.6715.8615.3415.6715.523,409,900
Oct 22, 201915.1115.6815.0215.6115.463,578,700
Oct 21, 201915.3915.5515.1115.1615.012,422,100
Oct 18, 201915.2315.3915.1315.1515.002,515,800
Oct 17, 201915.2515.3614.9715.2415.091,872,100
Oct 16, 201914.8615.2414.8615.1314.981,852,500
Oct 15, 201914.5415.0014.4914.8014.662,746,300
Oct 14, 201914.2914.5714.1614.5514.411,953,700
Oct 11, 201913.9014.5513.8414.3614.223,405,600
Oct 10, 201913.5713.8613.3913.6313.501,906,600
Oct 09, 201913.4313.5513.2313.4913.361,806,900
Oct 08, 201913.2313.3613.0913.2313.102,259,700
Oct 07, 201913.6413.8513.3513.3713.242,891,200
Oct 04, 201913.8813.9413.5813.8213.692,748,100
Oct 03, 201913.7113.8313.4013.8213.692,046,700
Oct 02, 201913.9514.0713.6513.8213.692,535,500
Oct 01, 201914.4514.6814.0314.1213.982,688,400
Sep 30, 201914.3014.4214.0214.4114.273,841,000
Sep 27, 201914.1714.5114.0514.2114.072,945,800
Sep 26, 201914.1014.2513.9014.1814.043,736,000
Sep 25, 201913.6214.1913.5714.0913.952,943,200
Sep 24, 201913.7713.8513.3313.5913.462,851,800
Sep 23, 201913.6813.9013.5513.7613.632,689,000
Sep 20, 201913.5013.9313.4813.8213.696,809,300
Sep 19, 201913.2613.5413.2113.5313.402,747,700
Sep 18, 201913.5313.5513.1613.3113.183,052,700
Sep 17, 201913.5913.6513.2513.5313.403,224,700
Sep 16, 201913.8613.9913.6813.7013.573,861,400
Sep 13, 201914.2214.4413.6714.0013.864,836,900
Sep 12, 201913.8814.1313.4014.0513.915,692,200
Sep 11, 201913.0514.0112.6213.9613.827,094,800
Sep 10, 201913.0013.1212.7613.0512.923,725,500
Sep 09, 201912.3413.2012.3213.0512.925,327,400
Sep 06, 201912.3212.3811.9912.1912.073,056,000
Sep 05, 201911.7112.3211.7112.2912.174,330,600
Sep 04, 201911.1611.4411.1411.4311.323,065,500
Sep 03, 201911.2911.3710.7410.9210.814,083,800
Aug 30, 201911.6111.7011.4511.4711.362,513,400
Aug 29, 201911.4311.6711.4011.4911.382,695,600
Aug 28, 201910.9811.3510.9111.2511.143,835,800
Aug 27, 201911.3611.4010.9010.9710.863,139,400
Aug 26, 201911.5011.5411.2311.2911.182,730,700
Aug 23, 201911.6711.8011.2611.3011.193,158,600
Aug 22, 201911.7511.8911.6811.8311.712,760,300
Aug 21, 201911.6911.8211.5811.6411.532,683,200
Aug 20, 201911.6311.7511.4611.5711.463,543,200
Aug 19, 201911.9811.9811.6811.7011.594,033,100
Aug 16, 201911.3211.8211.2811.7111.604,344,100
Aug 15, 201911.2711.3010.9711.1111.005,283,100
Aug 14, 201911.7011.7011.1511.2911.184,828,100
Aug 13, 201911.9612.2111.8511.9211.804,140,500
Aug 12, 201912.0812.1411.6211.9211.803,497,500
Aug 09, 201912.4312.4412.0512.2212.102,916,200
Aug 08, 201912.4312.6812.3712.4912.373,173,000
Aug 07, 201912.4012.5012.1712.3712.254,101,400
Aug 06, 201912.5412.6112.1712.5812.463,567,500
Aug 05, 201912.5912.6612.1112.4112.294,562,600
Aug 02, 201913.1013.1912.6612.7312.613,776,700
Aug 01, 201913.7213.8013.1513.2213.093,956,000
Jul 31, 201913.7913.9313.5313.7313.604,133,400
Jul 31, 20190.16 Dividend
Jul 30, 201913.7413.9413.3613.9213.634,790,500
Jul 29, 201913.9514.3813.7713.8313.547,212,400
Jul 26, 201913.5014.4012.5614.1613.8612,885,900
Jul 25, 201915.4115.4714.8514.9514.635,187,100
Jul 24, 201915.3915.6815.3815.6015.272,376,600
Jul 23, 201915.0615.6115.0015.4615.133,728,700
Jul 22, 201914.8615.0814.6214.8014.492,387,700
Jul 19, 201914.7115.0714.6614.7914.481,972,500
Jul 18, 201914.7514.9214.5914.6514.342,106,700
Jul 17, 201914.9615.0814.7714.7914.482,407,500
Jul 16, 201914.9315.2614.8015.0914.772,306,000
Jul 15, 201915.1515.2314.8315.0714.751,964,200
Jul 12, 201914.6815.2714.6815.1414.822,806,200
Jul 11, 201914.8214.8414.5114.6014.291,947,000
Jul 10, 201914.6114.8414.4514.7414.432,929,400
Jul 09, 201914.6414.7114.4214.5214.211,970,300
Jul 08, 201914.9815.1614.6514.7314.422,244,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...