Australia markets closed

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.21-0.03 (-0.27%)
At close: 04:00PM EDT
11.26 +0.05 (+0.45%)
After hours: 07:34PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202411.2711.3111.1611.2111.211,809,400
18 June 202411.5111.5711.2311.2411.241,801,600
17 June 202411.5011.6211.4411.5311.531,519,600
14 June 202411.6011.6411.3811.5011.501,779,600
13 June 202411.9111.9411.6711.7911.791,856,000
12 June 202411.8012.1711.8011.9811.982,562,700
11 June 202411.8211.8511.5911.6411.642,292,600
10 June 202411.9212.0411.7611.9311.931,455,400
07 June 202412.0512.1411.9412.0712.072,318,900
06 June 202412.0612.2312.0112.2012.201,285,300
05 June 202412.2912.3412.0012.1712.172,887,500
04 June 202412.3312.5512.2212.2412.242,084,500
03 June 202412.4212.5312.2612.4812.481,389,200
31 May 202412.0712.4011.9812.3112.311,879,700
30 May 202411.9712.1411.9312.0212.022,068,200
29 May 202412.0012.1411.8411.8911.891,956,000
28 May 202412.3912.4812.1312.1812.181,822,100
24 May 202412.3112.4412.2712.3412.341,277,400
23 May 202412.5912.6012.1312.2212.221,942,800
22 May 202412.3412.5812.3012.5612.561,815,200
21 May 202412.5712.6212.2912.4112.413,474,700
20 May 202412.9212.9712.5812.6112.612,066,400
17 May 202413.1113.1112.9112.9512.956,951,600
16 May 202413.0513.1713.0013.1513.152,268,400
15 May 202413.2013.2112.8713.0513.052,437,000
14 May 202413.1313.2012.9613.0713.071,914,300
13 May 202413.0413.2612.9012.9912.992,713,700
10 May 202413.0613.1612.8012.9612.962,105,000
09 May 202412.6713.0412.5413.0213.023,521,200
08 May 202412.2812.7011.9512.6712.673,910,000
07 May 202412.4512.8612.2512.4212.425,840,500
06 May 202412.3412.5212.2612.4112.413,823,000
03 May 202412.5812.7012.0912.2412.243,731,200
02 May 202412.1612.3612.0812.3412.343,578,200
01 May 202411.9512.2111.6911.9311.934,222,300
30 Apr 202411.9612.1011.8011.9611.963,211,000
29 Apr 202411.9512.1511.9512.1212.122,680,600
26 Apr 202411.7811.9611.6911.8411.842,627,100
25 Apr 202411.7911.8011.5511.7411.742,394,600
24 Apr 202412.0112.0811.8411.9311.932,328,500
23 Apr 202411.8812.2511.7212.0512.052,054,200
22 Apr 202411.8812.0511.7711.8911.892,760,800
19 Apr 202411.7012.0011.6811.8811.882,675,000
18 Apr 202412.0412.1211.6711.7111.713,615,300
17 Apr 202412.3512.3711.9611.9711.972,099,300
16 Apr 202412.0112.3311.9612.1812.183,180,400
15 Apr 202412.3612.4411.9512.1312.134,464,500
12 Apr 202412.4312.5212.2212.2712.271,778,000
11 Apr 202412.6512.7112.3512.5712.572,213,100
10 Apr 202413.0913.1412.6112.6712.672,585,700
09 Apr 202413.2113.4813.1813.4613.462,131,900
08 Apr 202413.1213.3113.0413.1313.131,553,100
05 Apr 202413.1213.1512.9012.9512.951,834,900
04 Apr 202413.6413.7813.1013.1413.141,751,400
03 Apr 202413.3313.5513.2513.4313.431,232,200
02 Apr 202413.3613.5613.2513.4213.422,079,500
01 Apr 202413.7413.7413.4613.5513.552,087,700
28 Mar 202413.5513.8613.5513.7313.732,270,300
27 Mar 202413.1713.5713.0913.5713.572,783,900
26 Mar 202413.1813.2513.0713.0713.073,748,300
25 Mar 202413.0613.1813.0213.0613.062,494,700
22 Mar 202413.2913.3512.9113.0913.091,819,500
21 Mar 202413.1613.5313.1613.2813.282,714,400
20 Mar 202412.5013.1812.4713.1513.153,273,800
19 Mar 202412.4712.6412.4312.5312.532,409,200
18 Mar 202412.4512.6612.3512.4512.455,941,400
15 Mar 202412.4112.7112.3612.3912.393,713,400
14 Mar 202412.4412.5312.3012.3912.394,102,300
13 Mar 202412.5812.6512.4712.5712.572,256,600
12 Mar 202412.5712.7312.3512.6512.653,184,500
11 Mar 202412.2912.6912.2812.5712.572,983,300
08 Mar 202412.4112.5512.0612.2612.262,712,600
07 Mar 202412.1212.5112.1012.3812.383,382,700
06 Mar 202411.8812.0911.8112.0612.062,128,400
05 Mar 202411.7111.9811.6911.8611.862,874,300
04 Mar 202411.7311.8311.5211.7911.793,826,600
01 Mar 202411.9011.9411.6611.7311.733,668,000
29 Feb 202411.9012.0311.8311.8811.883,257,800
28 Feb 202411.7612.0011.7211.8011.803,517,000
27 Feb 202411.9812.0311.7411.8811.883,807,000
26 Feb 202412.1912.2411.7111.8111.815,186,700
23 Feb 202412.4012.4512.2112.2212.222,370,400
22 Feb 202412.4212.6012.3412.4212.423,272,800
21 Feb 202412.3112.6512.3112.5012.503,235,900
20 Feb 202412.2912.4812.2112.3912.394,394,200
16 Feb 202412.1712.4811.9412.3112.314,492,400
15 Feb 202411.7612.2811.7612.2612.267,066,900
14 Feb 202411.6511.8311.2611.7211.729,265,400
13 Feb 202412.6612.7711.3611.5911.5921,880,500
12 Feb 202413.5413.7713.2413.6313.639,550,500
09 Feb 202413.4913.5513.3413.4613.466,677,400
08 Feb 202413.8013.9113.5313.6113.613,975,500
07 Feb 202414.0014.0013.6713.7613.763,041,300
06 Feb 202413.3713.9813.3413.8713.877,414,100
05 Feb 202413.7413.8713.4613.4913.494,382,200
02 Feb 202413.8014.1213.6814.0014.002,431,800
01 Feb 202414.1014.1713.8314.0414.043,504,100
31 Jan 202414.1814.4513.9013.9413.943,835,700
30 Jan 202414.3914.5614.0514.1914.193,876,700
29 Jan 202414.6714.7114.3814.7014.702,185,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...