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
Nov 21, 2019	15.93	15.93	15.72	15.74	15.74	142,283
Nov 20, 2019	16.05	16.08	15.64	15.76	15.76	3,118,400
Nov 19, 2019	16.31	16.40	16.08	16.17	16.17	1,526,900
Nov 18, 2019	15.88	16.18	15.72	16.16	16.16	2,259,700
Nov 15, 2019	16.45	16.52	16.01	16.05	16.05	2,163,800
Nov 14, 2019	16.41	16.61	16.29	16.35	16.35	1,323,200
Nov 13, 2019	16.50	16.69	16.36	16.44	16.44	1,361,800
Nov 12, 2019	17.00	17.04	16.63	16.72	16.72	1,767,800
Nov 11, 2019	16.97	17.09	16.74	16.99	16.99	1,973,100
Nov 08, 2019	16.75	17.12	16.54	17.09	17.09	2,373,400
Nov 07, 2019	16.95	17.20	16.73	16.83	16.83	2,421,600
Nov 06, 2019	16.67	16.87	16.27	16.59	16.59	3,080,500
Nov 05, 2019	16.47	16.98	16.42	16.74	16.74	2,729,300
Nov 04, 2019	16.21	16.49	16.08	16.44	16.44	2,603,300
Nov 01, 2019	15.97	16.13	15.90	15.99	15.99	2,319,100
Oct 31, 2019	16.25	16.28	15.60	15.87	15.87	3,359,400
Oct 31, 2019	0.16 Dividend
Oct 30, 2019	16.43	16.53	16.15	16.44	16.28	3,219,300
Oct 29, 2019	16.44	16.75	16.09	16.55	16.39	3,934,000
Oct 28, 2019	16.60	16.94	16.44	16.78	16.62	4,415,500
Oct 25, 2019	15.05	16.70	15.05	16.56	16.40	7,194,900
Oct 24, 2019	15.66	15.69	14.97	15.14	14.99	4,302,300
Oct 23, 2019	15.67	15.86	15.34	15.67	15.52	3,409,900
Oct 22, 2019	15.11	15.68	15.02	15.61	15.46	3,578,700
Oct 21, 2019	15.39	15.55	15.11	15.16	15.01	2,422,100
Oct 18, 2019	15.23	15.39	15.13	15.15	15.00	2,515,800
Oct 17, 2019	15.25	15.36	14.97	15.24	15.09	1,872,100
Oct 16, 2019	14.86	15.24	14.86	15.13	14.98	1,852,500
Oct 15, 2019	14.54	15.00	14.49	14.80	14.66	2,746,300
Oct 14, 2019	14.29	14.57	14.16	14.55	14.41	1,953,700
Oct 11, 2019	13.90	14.55	13.84	14.36	14.22	3,405,600
Oct 10, 2019	13.57	13.86	13.39	13.63	13.50	1,906,600
Oct 09, 2019	13.43	13.55	13.23	13.49	13.36	1,806,900
Oct 08, 2019	13.23	13.36	13.09	13.23	13.10	2,259,700
Oct 07, 2019	13.64	13.85	13.35	13.37	13.24	2,891,200
Oct 04, 2019	13.88	13.94	13.58	13.82	13.69	2,748,100
Oct 03, 2019	13.71	13.83	13.40	13.82	13.69	2,046,700
Oct 02, 2019	13.95	14.07	13.65	13.82	13.69	2,535,500
Oct 01, 2019	14.45	14.68	14.03	14.12	13.98	2,688,400
Sep 30, 2019	14.30	14.42	14.02	14.41	14.27	3,841,000
Sep 27, 2019	14.17	14.51	14.05	14.21	14.07	2,945,800
Sep 26, 2019	14.10	14.25	13.90	14.18	14.04	3,736,000
Sep 25, 2019	13.62	14.19	13.57	14.09	13.95	2,943,200
Sep 24, 2019	13.77	13.85	13.33	13.59	13.46	2,851,800
Sep 23, 2019	13.68	13.90	13.55	13.76	13.63	2,689,000
Sep 20, 2019	13.50	13.93	13.48	13.82	13.69	6,809,300
Sep 19, 2019	13.26	13.54	13.21	13.53	13.40	2,747,700
Sep 18, 2019	13.53	13.55	13.16	13.31	13.18	3,052,700
Sep 17, 2019	13.59	13.65	13.25	13.53	13.40	3,224,700
Sep 16, 2019	13.86	13.99	13.68	13.70	13.57	3,861,400
Sep 13, 2019	14.22	14.44	13.67	14.00	13.86	4,836,900
Sep 12, 2019	13.88	14.13	13.40	14.05	13.91	5,692,200
Sep 11, 2019	13.05	14.01	12.62	13.96	13.82	7,094,800
Sep 10, 2019	13.00	13.12	12.76	13.05	12.92	3,725,500
Sep 09, 2019	12.34	13.20	12.32	13.05	12.92	5,327,400
Sep 06, 2019	12.32	12.38	11.99	12.19	12.07	3,056,000
Sep 05, 2019	11.71	12.32	11.71	12.29	12.17	4,330,600
Sep 04, 2019	11.16	11.44	11.14	11.43	11.32	3,065,500
Sep 03, 2019	11.29	11.37	10.74	10.92	10.81	4,083,800
Aug 30, 2019	11.61	11.70	11.45	11.47	11.36	2,513,400
Aug 29, 2019	11.43	11.67	11.40	11.49	11.38	2,695,600
Aug 28, 2019	10.98	11.35	10.91	11.25	11.14	3,835,800
Aug 27, 2019	11.36	11.40	10.90	10.97	10.86	3,139,400
Aug 26, 2019	11.50	11.54	11.23	11.29	11.18	2,730,700
Aug 23, 2019	11.67	11.80	11.26	11.30	11.19	3,158,600
Aug 22, 2019	11.75	11.89	11.68	11.83	11.71	2,760,300
Aug 21, 2019	11.69	11.82	11.58	11.64	11.53	2,683,200
Aug 20, 2019	11.63	11.75	11.46	11.57	11.46	3,543,200
Aug 19, 2019	11.98	11.98	11.68	11.70	11.59	4,033,100
Aug 16, 2019	11.32	11.82	11.28	11.71	11.60	4,344,100
Aug 15, 2019	11.27	11.30	10.97	11.11	11.00	5,283,100
Aug 14, 2019	11.70	11.70	11.15	11.29	11.18	4,828,100
Aug 13, 2019	11.96	12.21	11.85	11.92	11.80	4,140,500
Aug 12, 2019	12.08	12.14	11.62	11.92	11.80	3,497,500
Aug 09, 2019	12.43	12.44	12.05	12.22	12.10	2,916,200
Aug 08, 2019	12.43	12.68	12.37	12.49	12.37	3,173,000
Aug 07, 2019	12.40	12.50	12.17	12.37	12.25	4,101,400
Aug 06, 2019	12.54	12.61	12.17	12.58	12.46	3,567,500
Aug 05, 2019	12.59	12.66	12.11	12.41	12.29	4,562,600
Aug 02, 2019	13.10	13.19	12.66	12.73	12.61	3,776,700
Aug 01, 2019	13.72	13.80	13.15	13.22	13.09	3,956,000
Jul 31, 2019	13.79	13.93	13.53	13.73	13.60	4,133,400
Jul 31, 2019	0.16 Dividend
Jul 30, 2019	13.74	13.94	13.36	13.92	13.63	4,790,500
Jul 29, 2019	13.95	14.38	13.77	13.83	13.54	7,212,400
Jul 26, 2019	13.50	14.40	12.56	14.16	13.86	12,885,900
Jul 25, 2019	15.41	15.47	14.85	14.95	14.63	5,187,100
Jul 24, 2019	15.39	15.68	15.38	15.60	15.27	2,376,600
Jul 23, 2019	15.06	15.61	15.00	15.46	15.13	3,728,700
Jul 22, 2019	14.86	15.08	14.62	14.80	14.49	2,387,700
Jul 19, 2019	14.71	15.07	14.66	14.79	14.48	1,972,500
Jul 18, 2019	14.75	14.92	14.59	14.65	14.34	2,106,700
Jul 17, 2019	14.96	15.08	14.77	14.79	14.48	2,407,500
Jul 16, 2019	14.93	15.26	14.80	15.09	14.77	2,306,000
Jul 15, 2019	15.15	15.23	14.83	15.07	14.75	1,964,200
Jul 12, 2019	14.68	15.27	14.68	15.14	14.82	2,806,200
Jul 11, 2019	14.82	14.84	14.51	14.60	14.29	1,947,000
Jul 10, 2019	14.61	14.84	14.45	14.74	14.43	2,929,400
Jul 09, 2019	14.64	14.71	14.42	14.52	14.21	1,970,300
Jul 08, 2019	14.98	15.16	14.65	14.73	14.42	2,244,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...