U.S. markets closed

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.26+0.05 (+0.27%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202118.5418.9517.7518.2618.266,389,000
Mar 04, 202118.9819.3817.9118.2118.219,473,400
Mar 03, 202118.2619.2918.1618.7918.796,007,200
Mar 02, 202117.3718.4817.2718.1018.108,336,200
Mar 01, 202117.2617.5016.9917.3517.354,982,000
Feb 26, 202116.5017.1716.1016.8116.817,033,100
Feb 25, 202116.9416.9716.4116.5116.515,872,000
Feb 24, 202117.2217.6916.4716.9016.907,212,700
Feb 23, 202116.3017.3616.1817.0117.0111,908,900
Feb 22, 202113.5217.5413.4516.8216.8231,047,600
Feb 19, 202113.8014.1013.7913.9013.904,300,600
Feb 18, 202113.9814.0613.5913.6813.682,626,600
Feb 17, 202114.1614.3013.8614.1214.122,462,000
Feb 16, 202114.3214.3813.9914.2014.202,717,700
Feb 12, 202114.2414.3013.9814.0714.072,294,000
Feb 11, 202114.0714.5913.9514.3214.324,881,100
Feb 10, 202113.4814.3213.4513.9913.997,069,500
Feb 09, 202112.7413.8912.5013.4913.497,844,400
Feb 08, 202112.6612.8312.4012.7312.735,503,900
Feb 05, 202111.8912.6011.8512.5612.565,624,900
Feb 04, 202111.6911.9011.6311.7611.762,419,300
Feb 03, 202111.4711.6511.3611.5911.592,392,300
Feb 02, 202111.1511.3110.9111.2711.272,720,700
Feb 01, 202110.6310.9210.6010.9010.903,004,900
Jan 29, 202110.6410.8210.4610.5510.553,452,700
Jan 28, 202110.5410.8710.3610.6910.693,694,100
Jan 27, 202110.8010.8810.3810.5110.514,566,200
Jan 26, 202111.3011.4610.9711.0311.032,283,000
Jan 25, 202111.4011.4010.9111.1711.172,820,900
Jan 22, 202111.5011.5411.2511.4511.452,089,600
Jan 21, 202111.4511.6511.3711.5811.581,842,000
Jan 20, 202111.3711.5911.3311.4311.432,422,300
Jan 19, 202111.6011.7011.2011.3311.333,211,200
Jan 15, 202111.6311.7711.2911.4911.492,459,200
Jan 14, 202111.8112.0911.7611.8511.852,266,700
Jan 13, 202111.8611.9711.4811.6611.662,563,900
Jan 12, 202111.5112.0011.3911.9711.973,310,900
Jan 11, 202111.1311.4711.0311.4211.422,808,000
Jan 08, 202111.3211.7011.2311.4611.466,616,600
Jan 07, 202110.8511.1810.6910.7410.743,047,100
Jan 06, 202110.7110.9710.5510.7810.783,664,900
Jan 05, 202110.1110.7310.1110.6410.644,292,500
Jan 04, 202110.8511.0310.0210.1710.175,257,400
Dec 31, 202010.7311.1910.6510.9110.914,206,700
Dec 30, 202010.2910.6510.2610.6310.632,700,300
Dec 29, 202010.0910.3310.0210.3210.322,442,900
Dec 28, 202010.4510.6610.3110.3110.311,890,500
Dec 24, 202010.4610.5010.2210.3610.36856,200
Dec 23, 202010.1010.5110.0910.4810.482,534,300
Dec 22, 202010.3910.399.9910.0110.012,272,100
Dec 21, 202010.1910.369.9510.2910.292,361,700
Dec 18, 202010.7810.8610.3610.4410.445,211,700
Dec 17, 202010.7510.8810.5610.7810.781,687,800
Dec 16, 202010.9711.1110.6610.7010.702,098,300
Dec 15, 202010.6010.9310.5010.9010.902,355,000
Dec 14, 202010.6510.7210.4310.5010.501,947,000
Dec 11, 202010.5010.5910.3010.4010.402,281,900
Dec 10, 202010.5910.6810.3210.6310.632,692,300
Dec 09, 202010.8610.9910.6810.7510.752,147,300
Dec 08, 202010.6411.0510.6410.8210.822,679,400
Dec 07, 202010.9411.0610.5510.7210.722,347,700
Dec 04, 202010.7011.1210.6711.0911.092,413,700
Dec 03, 202010.4910.6510.3510.5110.512,986,300
Dec 02, 202010.5910.6110.3010.4010.403,492,900
Dec 01, 202010.6710.9710.6410.7210.722,761,900
Nov 30, 202010.8710.9910.4110.4210.422,936,500
Nov 27, 202011.1011.1210.7210.9510.951,759,900
Nov 25, 202011.1111.1710.7811.0211.023,171,700
Nov 24, 202011.0111.4310.8611.3811.384,728,400
Nov 23, 202010.5910.9810.5510.6910.694,115,300
Nov 20, 202010.6210.7610.2110.3610.364,203,100
Nov 19, 202010.6510.7810.5410.7610.762,037,000
Nov 18, 202010.6911.0710.6410.6510.653,322,800
Nov 17, 202010.2310.6710.0510.6010.603,167,100
Nov 16, 202010.3910.5310.1310.4610.463,911,300
Nov 13, 20209.8010.089.799.999.992,539,900
Nov 12, 20209.6410.009.569.679.674,148,700
Nov 11, 202010.4410.509.709.819.813,747,100
Nov 10, 20209.7510.529.4610.4510.457,014,100
Nov 09, 20209.3510.039.269.619.616,817,700
Nov 06, 20209.259.338.728.768.763,314,800
Nov 05, 20208.969.378.949.289.283,179,500
Nov 04, 20209.029.198.688.848.843,774,800
Nov 03, 20208.819.408.819.109.106,405,600
Nov 02, 20208.518.798.488.638.636,051,000
Oct 30, 20209.609.738.188.288.2811,007,300
Oct 29, 20209.499.949.429.939.936,131,300
Oct 28, 20209.669.869.509.539.533,962,700
Oct 27, 202010.2910.439.819.999.993,577,400
Oct 26, 202010.8210.8210.2510.3510.357,352,500
Oct 23, 202010.5511.0210.5511.0011.005,259,800
Oct 22, 20209.9810.569.9710.4610.464,907,100
Oct 21, 20209.879.989.759.959.952,797,100
Oct 20, 20209.8510.189.729.849.843,367,100
Oct 19, 20209.889.939.699.729.721,889,900
Oct 16, 20209.799.909.629.779.771,875,200
Oct 15, 20209.369.789.279.789.782,438,200
Oct 14, 20209.739.909.579.589.582,563,300
Oct 13, 20209.519.659.419.629.621,701,400
Oct 12, 20209.649.829.599.709.702,120,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...