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
Jun 20, 2018	25.15	25.23	24.83	24.98	24.98	752,347
Jun 19, 2018	24.99	25.08	24.62	25.03	25.03	2,625,400
Jun 18, 2018	24.96	25.46	24.96	25.16	25.16	1,967,400
Jun 15, 2018	25.02	25.17	24.64	25.07	25.07	3,734,500
Jun 14, 2018	25.12	25.22	25.02	25.10	25.10	1,187,500
Jun 13, 2018	25.13	25.20	24.95	25.06	25.06	1,463,600
Jun 12, 2018	25.40	25.42	24.88	25.16	25.16	2,044,600
Jun 11, 2018	25.35	25.82	25.35	25.38	25.38	2,195,200
Jun 08, 2018	25.17	25.37	25.05	25.31	25.31	1,691,500
Jun 07, 2018	25.29	25.76	24.97	25.29	25.29	2,990,000
Jun 06, 2018	24.73	25.02	24.41	25.02	25.02	2,524,600
Jun 05, 2018	24.61	24.72	24.47	24.57	24.57	2,116,500
Jun 04, 2018	24.47	24.72	24.40	24.61	24.61	2,827,800
Jun 01, 2018	24.74	25.14	24.41	24.44	24.44	3,292,300
May 31, 2018	24.64	24.83	24.12	24.43	24.43	3,740,300
May 30, 2018	24.76	24.82	24.40	24.61	24.61	3,102,500
May 29, 2018	25.00	25.09	24.41	24.59	24.59	2,994,300
May 25, 2018	25.15	25.37	25.07	25.19	25.19	1,605,300
May 24, 2018	25.25	25.42	24.96	25.21	25.21	2,635,200
May 23, 2018	25.32	25.69	25.08	25.27	25.27	4,042,800
May 22, 2018	26.10	26.23	25.55	25.72	25.72	4,864,200
May 21, 2018	26.11	26.43	26.01	26.04	26.04	2,927,900
May 18, 2018	26.25	26.30	26.03	26.15	26.15	1,933,500
May 17, 2018	26.41	26.53	26.16	26.32	26.32	1,816,900
May 16, 2018	25.78	26.48	25.74	26.40	26.40	2,314,700
May 15, 2018	25.45	26.15	25.43	25.76	25.76	2,957,600
May 14, 2018	25.55	25.65	25.38	25.48	25.48	2,616,700
May 11, 2018	25.69	25.86	25.36	25.54	25.54	1,896,300
May 10, 2018	25.21	25.77	25.18	25.73	25.73	3,005,700
May 09, 2018	25.00	25.35	24.88	25.19	25.19	2,621,900
May 08, 2018	25.12	25.12	24.78	24.92	24.92	2,979,900
May 07, 2018	25.34	25.45	24.93	25.16	25.16	3,516,700
May 04, 2018	25.05	25.56	24.90	25.28	25.28	3,037,500
May 03, 2018	25.24	25.33	24.64	25.08	25.08	2,885,500
May 02, 2018	25.46	25.69	25.29	25.33	25.33	2,797,100
May 01, 2018	25.23	25.49	25.06	25.40	25.40	2,902,300
Apr 30, 2018	25.33	25.52	25.08	25.11	25.11	4,075,600
Apr 30, 2018	0.14 Dividend
Apr 27, 2018	25.50	25.88	25.34	25.50	25.36	3,834,400
Apr 26, 2018	25.41	25.66	25.21	25.40	25.26	4,559,900
Apr 25, 2018	26.45	26.50	25.28	25.51	25.37	7,620,500
Apr 24, 2018	27.10	27.26	26.70	26.87	26.72	3,451,200
Apr 23, 2018	27.19	27.35	26.90	27.01	26.86	2,094,600
Apr 20, 2018	27.04	27.22	26.69	27.01	26.86	2,974,300
Apr 19, 2018	27.29	27.34	26.65	26.95	26.80	2,506,800
Apr 18, 2018	27.78	27.94	27.21	27.28	27.13	2,884,000
Apr 17, 2018	28.03	28.26	27.73	27.82	27.67	3,938,200
Apr 16, 2018	28.00	28.34	27.90	28.21	28.06	1,771,700
Apr 13, 2018	27.99	28.27	27.74	27.84	27.69	1,826,600
Apr 12, 2018	27.92	27.92	27.59	27.74	27.59	2,745,000
Apr 11, 2018	27.66	27.91	27.52	27.65	27.50	1,774,600
Apr 10, 2018	27.42	27.99	27.42	27.80	27.65	2,821,000
Apr 09, 2018	27.00	27.38	26.69	27.12	26.97	3,271,300
Apr 06, 2018	27.50	27.76	26.47	26.81	26.66	4,593,000
Apr 05, 2018	27.44	27.99	27.19	27.74	27.59	4,034,000
Apr 04, 2018	26.40	27.50	26.37	27.25	27.10	4,185,600
Apr 03, 2018	26.39	26.89	26.31	26.78	26.63	2,579,400
Apr 02, 2018	26.58	26.76	25.88	26.12	25.98	2,853,800
Mar 29, 2018	26.54	26.78	26.42	26.58	26.43	3,525,700
Mar 28, 2018	26.70	26.92	26.29	26.36	26.22	3,661,600
Mar 27, 2018	26.94	27.08	26.46	26.73	26.58	2,644,300
Mar 26, 2018	26.92	27.11	26.26	26.88	26.73	2,897,300
Mar 23, 2018	27.48	27.71	26.58	26.61	26.46	2,941,900
Mar 22, 2018	27.82	28.06	27.34	27.36	27.21	2,604,400
Mar 21, 2018	28.00	28.59	28.00	28.18	28.03	1,836,800
Mar 20, 2018	28.15	28.29	27.96	28.04	27.89	1,911,900
Mar 19, 2018	28.52	28.60	27.84	28.08	27.93	2,005,800
Mar 16, 2018	28.04	28.59	28.01	28.51	28.35	4,364,600
Mar 15, 2018	28.03	28.30	27.82	28.03	27.88	2,091,600
Mar 14, 2018	28.46	28.59	27.98	28.04	27.89	2,180,800
Mar 13, 2018	29.00	29.07	28.25	28.35	28.19	3,021,900
Mar 12, 2018	28.79	29.19	28.70	28.89	28.73	1,999,200
Mar 09, 2018	28.62	29.04	28.50	28.75	28.59	2,337,900
Mar 08, 2018	28.46	28.75	28.32	28.46	28.30	2,345,700
Mar 07, 2018	28.06	28.40	28.00	28.31	28.15	2,337,700
Mar 06, 2018	28.23	28.60	28.03	28.37	28.21	3,702,800
Mar 05, 2018	27.92	28.41	27.90	28.16	28.01	3,707,400
Mar 02, 2018	28.02	28.51	27.85	28.14	27.99	4,075,700
Mar 01, 2018	28.82	29.06	28.03	28.19	28.04	3,799,300
Feb 28, 2018	29.60	29.75	28.94	28.94	28.78	3,089,600
Feb 27, 2018	29.87	30.01	29.47	29.49	29.33	2,690,300
Feb 26, 2018	29.70	29.90	29.46	29.82	29.66	1,864,300
Feb 23, 2018	29.20	29.66	29.20	29.52	29.36	1,943,500
Feb 22, 2018	29.35	29.42	28.92	29.13	28.97	2,604,000
Feb 21, 2018	29.45	29.63	29.12	29.15	28.99	2,591,200
Feb 20, 2018	29.56	29.78	29.22	29.48	29.32	2,923,200
Feb 16, 2018	30.00	30.01	29.61	29.66	29.50	3,115,700
Feb 15, 2018	29.79	30.07	29.56	29.96	29.80	3,401,200
Feb 14, 2018	29.00	29.67	28.81	29.58	29.42	4,696,100
Feb 13, 2018	29.94	30.21	29.05	29.34	29.18	5,416,900
Feb 12, 2018	30.25	30.73	29.97	30.11	29.94	7,102,600
Feb 09, 2018	30.98	31.79	29.39	29.99	29.83	8,126,300
Feb 08, 2018	33.47	33.47	30.57	30.75	30.58	6,836,800
Feb 07, 2018	33.14	33.88	33.01	33.47	33.29	4,053,800
Feb 06, 2018	32.57	33.67	32.10	33.38	33.20	4,014,100
Feb 05, 2018	34.17	34.66	32.72	32.80	32.62	3,615,800
Feb 02, 2018	34.51	34.76	34.27	34.35	34.16	2,273,300
Feb 01, 2018	34.64	34.73	34.25	34.51	34.32	2,408,700
Jan 31, 2018	35.35	35.45	34.76	34.82	34.63	2,536,300
Jan 31, 2018	0.14 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...