GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201824.7424.8224.2924.5724.575,164,480
Sep 20, 201824.4524.8524.3324.6424.644,020,200
Sep 19, 201824.1224.5924.0924.2924.292,319,000
Sep 18, 201823.4124.1223.4124.0524.052,453,200
Sep 17, 201823.6524.1423.5523.9723.972,670,800
Sep 14, 201823.4423.8923.4423.6423.643,130,000
Sep 13, 201823.3023.6023.1723.3623.362,645,700
Sep 12, 201822.9423.0322.4922.9822.983,658,700
Sep 11, 201823.2723.3022.8822.9922.993,153,200
Sep 10, 201823.8624.2223.2323.3023.302,806,300
Sep 07, 201823.3523.8723.2923.7223.723,199,700
Sep 06, 201823.2623.6023.1123.4823.483,506,900
Sep 05, 201822.3423.6122.1523.4223.426,951,300
Sep 04, 201822.7422.8022.2222.3522.353,407,400
Aug 31, 201823.2523.3722.1322.6922.697,807,500
Aug 30, 201824.0924.2323.5823.7323.731,940,800
Aug 29, 201824.3424.3423.8424.1024.101,571,000
Aug 28, 201824.4924.5524.1224.3324.332,037,600
Aug 27, 201823.7124.7323.7124.3824.383,897,900
Aug 24, 201823.7423.9123.5023.5823.582,005,000
Aug 23, 201823.6623.7923.5023.5823.582,281,300
Aug 22, 201823.9624.2223.5323.6923.694,613,500
Aug 21, 201824.5424.8524.5024.7124.712,796,500
Aug 20, 201824.0424.4924.0424.4424.442,038,000
Aug 17, 201823.6324.0323.6124.0124.011,683,100
Aug 16, 201823.4723.9323.4223.7123.712,438,700
Aug 15, 201823.4523.5223.1223.3723.372,811,600
Aug 14, 201823.6024.0323.5023.5623.562,253,200
Aug 13, 201823.6124.1123.3023.5523.553,554,700
Aug 10, 201824.7024.7624.1124.2824.282,614,400
Aug 09, 201824.6824.9124.5824.7724.771,758,000
Aug 08, 201825.4125.4124.4824.7124.712,888,700
Aug 07, 201825.0025.2424.9725.0225.023,010,500
Aug 06, 201824.5025.1724.4024.9724.973,332,300
Aug 03, 201824.2724.7424.2024.6324.633,089,900
Aug 02, 201823.7224.4623.6524.2724.273,276,600
Aug 01, 201824.2324.3023.1223.9023.903,309,200
Jul 31, 201823.7724.2323.7224.2124.214,331,500
Jul 31, 20180.14 Dividend
Jul 30, 201822.8024.7122.8024.1223.9811,294,400
Jul 27, 201820.8423.3020.7523.1523.0212,128,200
Jul 26, 201821.6222.0121.1021.1521.035,190,200
Jul 25, 201821.5621.7120.9621.6421.513,625,200
Jul 24, 201821.6621.9121.6021.6821.552,237,100
Jul 23, 201821.6821.7421.0721.5521.423,555,100
Jul 20, 201821.7821.8921.5121.6221.492,285,700
Jul 19, 201822.0522.1521.7521.9521.822,109,200
Jul 18, 201822.0022.2921.8222.0721.942,397,300
Jul 17, 201821.1422.0821.1122.0021.875,780,400
Jul 16, 201822.6822.7422.2922.4222.292,721,200
Jul 13, 201823.1823.2722.6222.6822.554,189,200
Jul 12, 201823.4223.4923.0723.2423.111,954,800
Jul 11, 201823.6823.7423.2623.3623.222,433,200
Jul 10, 201824.0124.2423.7423.8423.702,437,800
Jul 09, 201823.8924.3523.7524.1223.982,120,700
Jul 06, 201823.8324.0523.6323.8023.661,837,800
Jul 05, 201823.3824.0823.3823.7723.633,702,000
Jul 03, 201823.5023.6923.1223.2723.131,361,500
Jul 02, 201823.0923.4622.7323.3823.242,730,500
Jun 29, 201823.7423.9423.2823.2923.153,583,100
Jun 28, 201824.2424.2923.5423.6423.503,027,200
Jun 27, 201824.4524.8024.3024.3124.171,814,900
Jun 26, 201824.6424.8324.1724.4524.312,311,200
Jun 25, 201824.5424.6623.9724.6124.472,783,800
Jun 22, 201824.6125.1124.4824.6324.493,275,800
Jun 21, 201824.8625.0024.5424.5724.431,643,300
Jun 20, 201825.1525.2324.8325.0124.861,465,700
Jun 19, 201824.9925.0824.6225.0324.882,664,700
Jun 18, 201824.9625.4624.9625.1625.011,967,400
Jun 15, 201825.0225.1724.6425.0724.923,734,500
Jun 14, 201825.1225.2225.0225.1024.951,187,500
Jun 13, 201825.1325.2024.9525.0624.911,463,600
Jun 12, 201825.4025.4224.8825.1625.012,044,600
Jun 11, 201825.3525.8225.3525.3825.232,195,200
Jun 08, 201825.1725.3725.0525.3125.161,691,500
Jun 07, 201825.2925.7624.9725.2925.142,990,000
Jun 06, 201824.7325.0224.4125.0224.872,524,600
Jun 05, 201824.6124.7224.4724.5724.432,116,500
Jun 04, 201824.4724.7224.4024.6124.472,827,800
Jun 01, 201824.7425.1424.4124.4424.303,292,300
May 31, 201824.6424.8324.1224.4324.293,740,300
May 30, 201824.7624.8224.4024.6124.473,102,500
May 29, 201825.0025.0924.4124.5924.452,994,300
May 25, 201825.1525.3725.0725.1925.041,605,300
May 24, 201825.2525.4224.9625.2125.062,635,200
May 23, 201825.3225.6925.0825.2725.124,042,800
May 22, 201826.1026.2325.5525.7225.574,864,200
May 21, 201826.1126.4326.0126.0425.892,927,900
May 18, 201826.2526.3026.0326.1526.001,933,500
May 17, 201826.4126.5326.1626.3226.171,816,900
May 16, 201825.7826.4825.7426.4026.252,314,700
May 15, 201825.4526.1525.4325.7625.612,957,600
May 14, 201825.5525.6525.3825.4825.332,616,700
May 11, 201825.6925.8625.3625.5425.391,896,300
May 10, 201825.2125.7725.1825.7325.583,005,700
May 09, 201825.0025.3524.8825.1925.042,621,900
May 08, 201825.1225.1224.7824.9224.782,979,900
May 07, 201825.3425.4524.9325.1625.013,516,700
May 04, 201825.0525.5624.9025.2825.133,037,500
May 03, 201825.2425.3324.6425.0824.932,885,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...