GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201822.0322.2921.8721.8921.891,635,500
Dec 11, 201822.0122.2621.5521.7121.712,341,400
Dec 10, 201822.0522.1021.2721.5921.593,492,100
Dec 07, 201822.5822.9422.0222.1222.122,345,600
Dec 06, 201822.6822.7422.2722.5922.592,604,000
Dec 04, 201823.6423.7322.7823.0123.013,963,400
Dec 03, 201823.5123.9523.4223.7823.782,962,100
Nov 30, 201823.1123.2122.8623.1623.161,972,700
Nov 29, 201823.0423.2922.7923.0723.071,464,500
Nov 28, 201823.0423.3222.6623.2923.293,719,500
Nov 27, 201823.1523.3022.8423.0423.043,201,700
Nov 26, 201822.8423.3122.7323.2623.264,863,900
Nov 23, 201822.5422.9822.3922.5422.54911,000
Nov 21, 201822.5322.9922.4522.6722.671,982,500
Nov 20, 201822.1522.7522.0322.3922.394,181,400
Nov 19, 201822.3422.7022.1822.3522.352,770,100
Nov 16, 201822.1022.6021.7822.3522.352,420,800
Nov 15, 201822.6222.6221.7022.2222.223,941,900
Nov 14, 201822.7623.3222.6122.8022.804,506,500
Nov 13, 201822.1423.0022.0222.5422.543,513,800
Nov 12, 201821.9722.5221.9422.0522.052,816,900
Nov 09, 201822.0022.1121.7021.9921.992,251,200
Nov 08, 201822.0022.3521.9122.1022.103,137,600
Nov 07, 201822.4222.4421.6322.1722.172,638,900
Nov 06, 201821.6022.5521.6022.2922.293,335,900
Nov 05, 201821.6021.8921.2621.6521.652,431,100
Nov 02, 201821.8321.9421.3021.5621.563,015,000
Nov 01, 201821.2121.9721.0821.8321.833,726,500
Oct 31, 201821.7021.8421.0121.0621.065,536,400
Oct 31, 20180.16 Dividend
Oct 30, 201821.0321.8520.7321.5821.425,533,500
Oct 29, 201820.8921.8620.7621.0420.886,247,200
Oct 26, 201819.3920.9219.2520.3420.197,489,900
Oct 25, 201819.8520.7919.8520.5720.425,821,500
Oct 24, 201820.8020.8119.8019.8119.663,655,100
Oct 23, 201819.8620.7919.3720.7120.565,505,800
Oct 22, 201820.0820.5819.9120.1419.992,911,100
Oct 19, 201820.2620.6519.9920.2720.124,474,300
Oct 18, 201821.3821.4120.2320.4320.287,026,600
Oct 17, 201821.6221.7421.3021.4521.292,600,700
Oct 16, 201821.1821.6920.9121.6321.472,902,400
Oct 15, 201820.6321.3020.5921.0120.853,016,200
Oct 12, 201820.7420.7620.3120.5920.444,866,500
Oct 11, 201820.8121.1220.4320.5020.353,594,200
Oct 10, 201821.6921.7820.6120.8020.655,793,700
Oct 09, 201822.3922.6321.5721.6221.464,109,300
Oct 08, 201822.1622.6622.0022.5122.344,397,000
Oct 05, 201823.1723.2721.8622.1121.956,331,200
Oct 04, 201823.7023.9323.1223.2323.062,673,100
Oct 03, 201823.5123.8323.2423.6823.502,480,800
Oct 02, 201823.7923.9423.2523.4323.262,763,900
Oct 01, 201823.6423.9723.5423.5723.402,232,600
Sep 28, 201823.1123.6722.6023.3923.223,327,800
Sep 27, 201823.4123.5123.1223.2323.061,702,900
Sep 26, 201823.3823.7223.2923.3223.152,123,700
Sep 25, 201823.7723.8623.4223.4623.292,865,900
Sep 24, 201824.4924.5423.7423.8423.663,262,900
Sep 21, 201824.7424.8224.2924.5724.395,411,400
Sep 20, 201824.4524.8524.3324.6424.464,090,800
Sep 19, 201824.1224.5924.0924.2924.112,319,000
Sep 18, 201823.4124.1223.4124.0523.872,453,200
Sep 17, 201823.6524.1423.5523.9723.792,670,800
Sep 14, 201823.4423.8923.4423.6423.463,130,000
Sep 13, 201823.3023.6023.1723.3623.192,645,700
Sep 12, 201822.9423.0322.4922.9822.813,658,700
Sep 11, 201823.2723.3022.8822.9922.823,153,200
Sep 10, 201823.8624.2223.2323.3023.132,806,300
Sep 07, 201823.3523.8723.2923.7223.543,199,700
Sep 06, 201823.2623.6023.1123.4823.313,506,900
Sep 05, 201822.3423.6122.1523.4223.256,951,300
Sep 04, 201822.7422.8022.2222.3522.183,407,400
Aug 31, 201823.2523.3722.1322.6922.527,807,500
Aug 30, 201824.0924.2323.5823.7323.551,940,800
Aug 29, 201824.3424.3423.8424.1023.921,571,000
Aug 28, 201824.4924.5524.1224.3324.152,037,600
Aug 27, 201823.7124.7323.7124.3824.203,897,900
Aug 24, 201823.7423.9123.5023.5823.412,005,000
Aug 23, 201823.6623.7923.5023.5823.412,281,300
Aug 22, 201823.9624.2223.5323.6923.514,613,500
Aug 21, 201824.5424.8524.5024.7124.532,796,500
Aug 20, 201824.0424.4924.0424.4424.262,038,000
Aug 17, 201823.6324.0323.6124.0123.831,683,100
Aug 16, 201823.4723.9323.4223.7123.532,438,700
Aug 15, 201823.4523.5223.1223.3723.202,811,600
Aug 14, 201823.6024.0323.5023.5623.392,253,200
Aug 13, 201823.6124.1123.3023.5523.383,554,700
Aug 10, 201824.7024.7624.1124.2824.102,614,400
Aug 09, 201824.6824.9124.5824.7724.591,758,000
Aug 08, 201825.4125.4124.4824.7124.532,888,700
Aug 07, 201825.0025.2424.9725.0224.833,010,500
Aug 06, 201824.5025.1724.4024.9724.783,332,300
Aug 03, 201824.2724.7424.2024.6324.453,089,900
Aug 02, 201823.7224.4623.6524.2724.093,276,600
Aug 01, 201824.2324.3023.1223.9023.723,309,200
Jul 31, 201823.7724.2323.7224.2124.034,331,500
Jul 31, 20180.14 Dividend
Jul 30, 201822.8024.7122.8024.1223.8011,294,400
Jul 27, 201820.8423.3020.7523.1522.8412,128,200
Jul 26, 201821.6222.0121.1021.1520.875,190,200
Jul 25, 201821.5621.7120.9621.6421.353,625,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...