Australia markets open in 1 hour 37 minutes

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.88+0.17 (+1.45%)
At close: 04:00PM EDT
11.75 -0.13 (-1.09%)
After hours: 07:58PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Jan 202414.5314.9714.5114.6714.674,172,900
25 Jan 202414.1414.4513.9914.4314.435,117,600
24 Jan 202414.1914.2013.7813.9913.994,705,600
23 Jan 202414.3414.4114.0114.0314.032,670,900
22 Jan 202413.7914.1113.7314.1014.103,024,200
19 Jan 202413.9213.9413.5013.6513.654,730,400
18 Jan 202414.0514.4913.7013.9313.937,230,200
17 Jan 202413.1213.9313.0413.8813.884,766,000
16 Jan 202413.0713.3813.0413.3113.312,734,000
12 Jan 202413.3513.4213.1213.2013.202,171,800
11 Jan 202413.1713.3512.9813.2013.203,963,000
10 Jan 202413.3413.4513.2013.3113.312,753,600
09 Jan 202413.6913.7013.3813.4013.402,781,400
08 Jan 202413.4913.8313.4713.8213.821,972,300
05 Jan 202413.4613.9513.4213.4913.492,501,800
04 Jan 202413.5613.6713.4713.5113.512,049,500
03 Jan 202413.9513.9913.6013.6113.613,193,200
02 Jan 202414.2014.4214.0814.2114.212,593,700
29 Dec 202314.4314.5814.2914.3214.322,555,400
28 Dec 202314.5214.5614.4314.4714.472,026,900
27 Dec 202314.8114.8614.5614.5814.581,563,200
26 Dec 202314.7114.9414.6914.7514.752,501,000
22 Dec 202314.7614.8014.5614.7114.711,779,000
21 Dec 202314.5714.7314.4914.6914.692,325,300
20 Dec 202314.7714.8514.4414.4514.452,384,700
19 Dec 202314.4214.8414.3614.8214.822,894,600
18 Dec 202314.6414.6714.2614.3014.303,895,100
15 Dec 202315.0615.0614.5614.6214.625,570,600
14 Dec 202314.6115.2414.6015.0015.005,489,600
13 Dec 202314.0014.5513.7514.5314.534,028,200
12 Dec 202314.1514.1513.9814.0314.032,623,500
11 Dec 202313.9714.3013.9614.1514.153,143,700
08 Dec 202314.0214.1313.8213.9713.972,353,000
07 Dec 202314.1614.1613.9414.0214.021,491,300
06 Dec 202314.2114.4514.0814.0914.092,157,500
05 Dec 202314.4214.4513.9514.0614.063,032,300
04 Dec 202314.2014.6114.1614.4814.486,551,200
01 Dec 202313.8514.2513.7614.2314.232,744,800
30 Nov 202314.0414.0913.8213.8913.892,321,400
29 Nov 202314.0414.1913.9614.0414.042,834,600
28 Nov 202313.9814.0013.7413.8613.862,894,500
27 Nov 202314.0214.1513.9514.0214.025,277,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...