Mail

GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 12, 2018	22.03	22.29	21.87	21.89	21.89	1,635,500
Dec 11, 2018	22.01	22.26	21.55	21.71	21.71	2,341,400
Dec 10, 2018	22.05	22.10	21.27	21.59	21.59	3,492,100
Dec 07, 2018	22.58	22.94	22.02	22.12	22.12	2,345,600
Dec 06, 2018	22.68	22.74	22.27	22.59	22.59	2,604,000
Dec 04, 2018	23.64	23.73	22.78	23.01	23.01	3,963,400
Dec 03, 2018	23.51	23.95	23.42	23.78	23.78	2,962,100
Nov 30, 2018	23.11	23.21	22.86	23.16	23.16	1,972,700
Nov 29, 2018	23.04	23.29	22.79	23.07	23.07	1,464,500
Nov 28, 2018	23.04	23.32	22.66	23.29	23.29	3,719,500
Nov 27, 2018	23.15	23.30	22.84	23.04	23.04	3,201,700
Nov 26, 2018	22.84	23.31	22.73	23.26	23.26	4,863,900
Nov 23, 2018	22.54	22.98	22.39	22.54	22.54	911,000
Nov 21, 2018	22.53	22.99	22.45	22.67	22.67	1,982,500
Nov 20, 2018	22.15	22.75	22.03	22.39	22.39	4,181,400
Nov 19, 2018	22.34	22.70	22.18	22.35	22.35	2,770,100
Nov 16, 2018	22.10	22.60	21.78	22.35	22.35	2,420,800
Nov 15, 2018	22.62	22.62	21.70	22.22	22.22	3,941,900
Nov 14, 2018	22.76	23.32	22.61	22.80	22.80	4,506,500
Nov 13, 2018	22.14	23.00	22.02	22.54	22.54	3,513,800
Nov 12, 2018	21.97	22.52	21.94	22.05	22.05	2,816,900
Nov 09, 2018	22.00	22.11	21.70	21.99	21.99	2,251,200
Nov 08, 2018	22.00	22.35	21.91	22.10	22.10	3,137,600
Nov 07, 2018	22.42	22.44	21.63	22.17	22.17	2,638,900
Nov 06, 2018	21.60	22.55	21.60	22.29	22.29	3,335,900
Nov 05, 2018	21.60	21.89	21.26	21.65	21.65	2,431,100
Nov 02, 2018	21.83	21.94	21.30	21.56	21.56	3,015,000
Nov 01, 2018	21.21	21.97	21.08	21.83	21.83	3,726,500
Oct 31, 2018	21.70	21.84	21.01	21.06	21.06	5,536,400
Oct 31, 2018	0.16 Dividend
Oct 30, 2018	21.03	21.85	20.73	21.58	21.42	5,533,500
Oct 29, 2018	20.89	21.86	20.76	21.04	20.88	6,247,200
Oct 26, 2018	19.39	20.92	19.25	20.34	20.19	7,489,900
Oct 25, 2018	19.85	20.79	19.85	20.57	20.42	5,821,500
Oct 24, 2018	20.80	20.81	19.80	19.81	19.66	3,655,100
Oct 23, 2018	19.86	20.79	19.37	20.71	20.56	5,505,800
Oct 22, 2018	20.08	20.58	19.91	20.14	19.99	2,911,100
Oct 19, 2018	20.26	20.65	19.99	20.27	20.12	4,474,300
Oct 18, 2018	21.38	21.41	20.23	20.43	20.28	7,026,600
Oct 17, 2018	21.62	21.74	21.30	21.45	21.29	2,600,700
Oct 16, 2018	21.18	21.69	20.91	21.63	21.47	2,902,400
Oct 15, 2018	20.63	21.30	20.59	21.01	20.85	3,016,200
Oct 12, 2018	20.74	20.76	20.31	20.59	20.44	4,866,500
Oct 11, 2018	20.81	21.12	20.43	20.50	20.35	3,594,200
Oct 10, 2018	21.69	21.78	20.61	20.80	20.65	5,793,700
Oct 09, 2018	22.39	22.63	21.57	21.62	21.46	4,109,300
Oct 08, 2018	22.16	22.66	22.00	22.51	22.34	4,397,000
Oct 05, 2018	23.17	23.27	21.86	22.11	21.95	6,331,200
Oct 04, 2018	23.70	23.93	23.12	23.23	23.06	2,673,100
Oct 03, 2018	23.51	23.83	23.24	23.68	23.50	2,480,800
Oct 02, 2018	23.79	23.94	23.25	23.43	23.26	2,763,900
Oct 01, 2018	23.64	23.97	23.54	23.57	23.40	2,232,600
Sep 28, 2018	23.11	23.67	22.60	23.39	23.22	3,327,800
Sep 27, 2018	23.41	23.51	23.12	23.23	23.06	1,702,900
Sep 26, 2018	23.38	23.72	23.29	23.32	23.15	2,123,700
Sep 25, 2018	23.77	23.86	23.42	23.46	23.29	2,865,900
Sep 24, 2018	24.49	24.54	23.74	23.84	23.66	3,262,900
Sep 21, 2018	24.74	24.82	24.29	24.57	24.39	5,411,400
Sep 20, 2018	24.45	24.85	24.33	24.64	24.46	4,090,800
Sep 19, 2018	24.12	24.59	24.09	24.29	24.11	2,319,000
Sep 18, 2018	23.41	24.12	23.41	24.05	23.87	2,453,200
Sep 17, 2018	23.65	24.14	23.55	23.97	23.79	2,670,800
Sep 14, 2018	23.44	23.89	23.44	23.64	23.46	3,130,000
Sep 13, 2018	23.30	23.60	23.17	23.36	23.19	2,645,700
Sep 12, 2018	22.94	23.03	22.49	22.98	22.81	3,658,700
Sep 11, 2018	23.27	23.30	22.88	22.99	22.82	3,153,200
Sep 10, 2018	23.86	24.22	23.23	23.30	23.13	2,806,300
Sep 07, 2018	23.35	23.87	23.29	23.72	23.54	3,199,700
Sep 06, 2018	23.26	23.60	23.11	23.48	23.31	3,506,900
Sep 05, 2018	22.34	23.61	22.15	23.42	23.25	6,951,300
Sep 04, 2018	22.74	22.80	22.22	22.35	22.18	3,407,400
Aug 31, 2018	23.25	23.37	22.13	22.69	22.52	7,807,500
Aug 30, 2018	24.09	24.23	23.58	23.73	23.55	1,940,800
Aug 29, 2018	24.34	24.34	23.84	24.10	23.92	1,571,000
Aug 28, 2018	24.49	24.55	24.12	24.33	24.15	2,037,600
Aug 27, 2018	23.71	24.73	23.71	24.38	24.20	3,897,900
Aug 24, 2018	23.74	23.91	23.50	23.58	23.41	2,005,000
Aug 23, 2018	23.66	23.79	23.50	23.58	23.41	2,281,300
Aug 22, 2018	23.96	24.22	23.53	23.69	23.51	4,613,500
Aug 21, 2018	24.54	24.85	24.50	24.71	24.53	2,796,500
Aug 20, 2018	24.04	24.49	24.04	24.44	24.26	2,038,000
Aug 17, 2018	23.63	24.03	23.61	24.01	23.83	1,683,100
Aug 16, 2018	23.47	23.93	23.42	23.71	23.53	2,438,700
Aug 15, 2018	23.45	23.52	23.12	23.37	23.20	2,811,600
Aug 14, 2018	23.60	24.03	23.50	23.56	23.39	2,253,200
Aug 13, 2018	23.61	24.11	23.30	23.55	23.38	3,554,700
Aug 10, 2018	24.70	24.76	24.11	24.28	24.10	2,614,400
Aug 09, 2018	24.68	24.91	24.58	24.77	24.59	1,758,000
Aug 08, 2018	25.41	25.41	24.48	24.71	24.53	2,888,700
Aug 07, 2018	25.00	25.24	24.97	25.02	24.83	3,010,500
Aug 06, 2018	24.50	25.17	24.40	24.97	24.78	3,332,300
Aug 03, 2018	24.27	24.74	24.20	24.63	24.45	3,089,900
Aug 02, 2018	23.72	24.46	23.65	24.27	24.09	3,276,600
Aug 01, 2018	24.23	24.30	23.12	23.90	23.72	3,309,200
Jul 31, 2018	23.77	24.23	23.72	24.21	24.03	4,331,500
Jul 31, 2018	0.14 Dividend
Jul 30, 2018	22.80	24.71	22.80	24.12	23.80	11,294,400
Jul 27, 2018	20.84	23.30	20.75	23.15	22.84	12,128,200
Jul 26, 2018	21.62	22.01	21.10	21.15	20.87	5,190,200
Jul 25, 2018	21.56	21.71	20.96	21.64	21.35	3,625,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...