Australia markets open in 8 hours 8 minutes

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.57+0.12 (+1.15%)
As of 10:52AM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202310.6810.7110.5510.5710.571,115,298
28 Mar 202310.2610.5510.2510.4510.453,966,400
27 Mar 202310.2610.4210.0910.2810.284,578,500
24 Mar 20239.9310.149.8610.1010.106,573,400
23 Mar 202310.1810.419.9610.0710.074,621,900
22 Mar 202310.3610.5010.0910.0910.094,288,200
21 Mar 202310.3610.6410.3510.3710.376,771,600
20 Mar 202310.1210.219.9810.0910.097,105,100
17 Mar 202310.3210.4510.0510.0710.076,684,500
16 Mar 202310.1210.4910.0510.4310.434,564,300
15 Mar 202310.2610.349.9610.2410.246,175,200
14 Mar 202310.5910.9310.4410.6010.605,642,600
13 Mar 202310.5610.6210.2310.3010.308,302,100
10 Mar 202311.2111.3110.8110.8810.887,702,700
09 Mar 202311.5011.6511.2511.2811.285,745,600
08 Mar 202311.6011.6411.4011.5611.565,207,600
07 Mar 202311.6711.6911.5011.5511.553,397,700
06 Mar 202311.8512.0111.6511.7211.722,844,100
03 Mar 202311.8011.8511.6211.8111.812,765,800
02 Mar 202311.3111.6211.2611.6011.602,531,200
01 Mar 202311.3411.5711.2811.4711.473,705,000
28 Feb 202311.4011.4711.2411.3611.363,392,700
27 Feb 202311.5311.7011.3711.4111.414,031,700
24 Feb 202311.0511.3511.0011.3011.303,377,800
23 Feb 202311.3711.4211.1711.3011.302,812,400
22 Feb 202311.1411.3811.1411.3011.303,870,900
21 Feb 202311.5411.6311.1211.1411.144,401,800
17 Feb 202311.6411.9011.5411.8011.804,355,700
16 Feb 202311.6311.8411.5311.7011.704,237,700
15 Feb 202311.4811.8211.4511.8211.824,485,600
14 Feb 202311.1311.6911.0711.6611.666,382,900
13 Feb 202310.8011.2210.6811.2111.214,170,400
10 Feb 202310.6810.9010.3710.8610.865,798,600
09 Feb 202311.3612.0110.6810.7410.747,144,700
08 Feb 202311.4311.4811.1011.1111.116,305,800
07 Feb 202311.3211.6411.1811.5211.525,379,100
06 Feb 202311.3111.3611.0111.2011.203,702,300
03 Feb 202311.4011.8011.3411.4611.463,706,500
02 Feb 202311.6912.0411.5611.6511.656,853,100
01 Feb 202311.2811.6111.2411.5111.514,003,600
31 Jan 202310.6911.2710.6611.2511.255,093,100
30 Jan 202310.7710.8610.6210.6810.686,094,100
27 Jan 202310.9911.1810.6611.1011.106,910,700
26 Jan 202311.5011.5911.3311.5211.522,912,500
25 Jan 202311.1111.3711.0411.3311.332,363,300
24 Jan 202311.4511.5811.2211.3211.322,715,200
23 Jan 202311.5011.7311.4711.5811.582,660,000
20 Jan 202311.1611.5010.9711.4611.463,023,200
19 Jan 202311.2711.4310.9311.1111.114,001,900
18 Jan 202311.6911.8511.5911.6011.603,222,700
17 Jan 202311.5111.6711.3611.5511.553,747,900
13 Jan 202311.4411.5911.3611.5211.523,583,500
12 Jan 202311.8511.8811.6411.6911.695,088,000
11 Jan 202311.4411.7511.4311.7311.733,016,500
10 Jan 202311.1311.4511.0911.3911.393,458,400
09 Jan 202311.0811.3311.0211.1211.122,866,400
06 Jan 202310.7611.0710.6810.9710.973,453,600
05 Jan 202310.5110.7610.2510.6710.673,361,400
04 Jan 202310.3110.7510.3110.5410.544,590,700
03 Jan 202310.3910.5410.1810.1910.193,353,700
30 Dec 202210.0510.189.9610.1510.153,572,600
29 Dec 20229.8410.289.7810.2410.244,959,900
28 Dec 202210.0310.059.669.679.674,619,000
27 Dec 202210.1410.199.9810.0110.013,721,800
23 Dec 202210.0910.269.9810.2210.222,630,900
22 Dec 202210.2210.229.8710.0810.084,992,500
21 Dec 202210.5310.6510.2910.3610.363,416,500
20 Dec 202210.1510.4510.0310.3310.333,221,000
19 Dec 202210.5810.6610.1710.1910.193,953,300
16 Dec 202210.3810.5510.3210.5110.516,063,200
15 Dec 202210.6810.7810.5010.5710.574,044,700
14 Dec 202210.9011.1010.7810.8710.872,980,200
13 Dec 202211.1911.4210.8210.9710.977,190,100
12 Dec 202210.5110.7410.4810.7110.712,367,600
09 Dec 202210.5310.7310.5210.5210.522,244,100
08 Dec 202210.7410.8410.5910.6510.652,425,100
07 Dec 202210.5910.6610.5210.6510.652,331,900
06 Dec 202210.8310.8910.5010.6710.673,740,000
05 Dec 202211.1211.1410.7510.8310.833,267,900
02 Dec 202211.0811.2911.0211.2511.251,683,000
01 Dec 202211.2011.4411.1511.2211.222,104,900
30 Nov 202210.9011.2210.6911.2211.223,946,800
29 Nov 202211.0211.1210.8510.9210.923,373,200
28 Nov 202211.3111.3411.0811.1211.122,359,600
25 Nov 202211.3011.5511.2911.4411.441,675,700
23 Nov 202211.1811.3011.1411.2911.292,838,000
22 Nov 202210.8511.3110.8211.2911.294,448,100
21 Nov 202210.8510.9110.6910.7510.753,771,500
18 Nov 202210.9711.0510.8011.0211.023,301,000
17 Nov 202210.5510.7510.4610.7310.733,246,800
16 Nov 202210.8810.9510.7410.7710.773,480,000
15 Nov 202211.2011.3010.9511.0411.044,532,100
14 Nov 202211.4211.5410.9210.9310.936,439,300
11 Nov 202210.8011.7410.8011.5811.587,240,200
10 Nov 202210.3510.8710.3010.7110.716,844,700
09 Nov 20229.8810.339.769.899.894,701,000
08 Nov 202210.3110.479.8310.0010.007,586,200
07 Nov 202210.3010.4510.0510.3210.325,168,700
04 Nov 202210.1010.4210.0410.2210.225,473,500
03 Nov 20229.9510.129.819.909.906,995,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...