Home

Goodyear Tire & Rub (GT)

9.7050
-0.4850 (-4.76%)
NASDAQ · Last Trade: Apr 5th, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goodyear Tire & Rub (GT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20259.719.989.449.7111,144,8289.71
4/03/20258.8510.538.8010.1921,851,94810.19
4/02/20258.809.168.709.125,425,8079.12
4/01/20259.259.278.878.946,133,5388.94
3/31/20258.889.388.829.247,202,1269.24
3/28/20259.009.078.658.794,696,7398.79
3/27/20259.429.509.039.115,800,5459.11
3/26/20259.349.559.329.544,072,7809.54
3/25/20259.429.519.289.343,756,5709.34
3/24/20259.309.589.309.464,231,3979.46
3/21/20259.179.229.019.147,082,7939.14
3/20/20258.929.478.899.315,436,1099.31
3/19/20258.869.148.859.043,996,6309.04
3/18/20259.149.158.828.934,420,2328.93
3/17/20259.109.309.069.164,595,0899.16
3/14/20259.089.228.869.153,606,2249.15
3/13/20259.289.549.019.063,813,8579.06
3/12/20259.419.459.159.304,270,3179.30
3/11/20259.679.679.169.384,771,6909.38
3/10/20259.689.959.499.678,299,2989.67
3/07/20259.139.799.099.798,175,1549.79
3/06/20258.619.068.578.974,797,9128.97
3/05/20258.598.748.458.726,003,6698.72
3/04/20258.658.658.288.487,475,5868.48
3/03/20259.499.548.718.846,278,0018.84
2/28/20259.429.629.329.455,278,2109.45
2/27/20259.359.689.339.466,293,1969.46
2/26/20259.559.689.299.394,807,8209.39
2/25/20259.869.869.539.544,367,9469.54
2/24/202510.0110.029.679.794,522,3319.79
2/21/202510.6610.699.849.985,590,9279.98
2/20/202510.6610.7510.3910.555,412,12410.55
2/19/202510.2410.6910.2110.637,389,68310.63
2/18/20259.7010.389.6510.3413,515,29310.34
2/14/20258.9210.028.889.5821,666,5569.58
2/13/20258.358.478.118.178,933,1648.17
2/12/20258.128.318.108.235,626,2248.23
2/11/20258.178.318.098.255,436,4508.25
2/10/20258.408.468.208.245,171,3158.24
2/07/20258.688.718.388.405,461,5128.40
2/06/20258.648.958.648.683,784,3818.68
2/05/20258.668.698.528.653,465,1648.65
2/04/20258.658.748.538.664,317,9658.66
2/03/20258.568.728.228.709,316,7998.70
1/31/20259.169.218.768.875,637,5168.87
1/30/20259.189.349.139.233,693,9029.23
1/29/20259.139.229.019.073,017,9319.07
1/28/20259.109.179.039.131,869,8259.13
1/27/20259.419.419.009.154,629,3979.15
1/24/20259.269.459.269.402,914,6399.40
1/23/20259.289.469.189.294,282,5409.29
1/22/20259.119.419.039.343,672,4219.34
1/21/20259.469.549.229.265,450,2309.26
1/17/20259.579.619.379.384,997,3209.38
1/16/20259.369.579.359.464,569,9479.46
1/15/20259.269.419.169.375,374,9219.37
1/14/20258.959.088.838.984,934,7938.98
1/13/20258.858.938.588.825,356,7318.82
1/10/20258.668.898.478.864,638,9598.86
1/08/20258.678.768.508.724,061,1928.72
1/07/20258.708.948.608.836,110,8068.83
1/06/20258.929.048.608.624,968,0278.62