News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.27

-0.41

(-3.51%)

At close: 04:00PM EDT

11.21

-0.06

(-0.53%)

After hours:

07:35PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	11.93	12.00	10.91	11.27	11.27	6,248,500
19 May 2022	11.52	11.89	11.51	11.68	11.68	5,346,200
18 May 2022	12.07	12.19	11.58	11.64	11.64	6,043,500
17 May 2022	12.13	12.47	11.96	12.36	12.36	4,953,100
16 May 2022	12.14	12.18	11.76	11.84	11.84	3,559,000
13 May 2022	11.45	12.29	11.44	12.14	12.14	6,474,200
12 May 2022	11.05	11.54	10.89	11.19	11.19	6,482,000
11 May 2022	11.80	11.99	11.24	11.26	11.26	5,437,300
10 May 2022	11.71	11.85	11.21	11.74	11.74	7,918,100
09 May 2022	12.13	12.24	11.15	11.37	11.37	9,921,100
06 May 2022	13.57	13.60	12.21	12.31	12.31	10,758,400
05 May 2022	14.14	14.24	13.43	13.60	13.60	6,225,900
04 May 2022	13.82	14.39	13.61	14.31	14.31	5,855,000
03 May 2022	13.30	13.84	13.10	13.81	13.81	5,252,800
02 May 2022	13.26	13.40	12.80	13.25	13.25	4,342,300
29 Apr 2022	13.35	13.74	13.17	13.32	13.32	5,038,900
28 Apr 2022	13.33	13.74	12.97	13.58	13.58	4,836,000
27 Apr 2022	13.09	13.37	12.87	13.12	13.12	4,141,600
26 Apr 2022	13.44	13.50	12.83	12.95	12.95	6,094,100
25 Apr 2022	13.09	13.73	12.92	13.72	13.72	6,507,600
22 Apr 2022	13.26	13.53	13.05	13.21	13.21	3,728,000
21 Apr 2022	14.31	14.34	13.43	13.52	13.52	4,080,700
20 Apr 2022	14.12	14.32	13.86	13.98	13.98	3,858,300
19 Apr 2022	13.27	14.09	13.27	13.93	13.93	5,506,400
18 Apr 2022	13.21	13.32	13.04	13.24	13.24	2,785,900
14 Apr 2022	13.31	13.48	13.08	13.26	13.26	2,695,900
13 Apr 2022	13.13	13.39	13.12	13.34	13.34	2,334,200
12 Apr 2022	13.33	13.58	13.04	13.10	13.10	4,389,600
11 Apr 2022	12.63	13.45	12.55	13.13	13.13	5,261,400
08 Apr 2022	12.73	13.16	12.61	12.83	12.83	10,408,300
07 Apr 2022	12.84	13.05	12.24	12.72	12.72	7,532,700
06 Apr 2022	13.27	13.38	12.80	12.87	12.87	6,226,000
05 Apr 2022	14.10	14.11	13.46	13.46	13.46	5,933,200
04 Apr 2022	14.27	14.38	14.14	14.22	14.22	3,350,700
01 Apr 2022	14.40	14.55	13.98	14.20	14.20	4,420,400
31 Mar 2022	14.58	14.67	14.27	14.29	14.29	4,234,300
30 Mar 2022	14.63	14.92	14.54	14.65	14.65	4,792,400
29 Mar 2022	14.40	14.99	14.36	14.84	14.84	6,070,700
28 Mar 2022	14.09	14.20	13.84	14.15	14.15	4,263,100
25 Mar 2022	13.98	14.16	13.83	14.06	14.06	5,653,500
24 Mar 2022	13.68	14.02	13.56	14.00	14.00	4,176,600
23 Mar 2022	14.06	14.17	13.61	13.69	13.69	6,097,800
22 Mar 2022	14.21	14.46	14.08	14.18	14.18	5,554,900
21 Mar 2022	14.31	14.31	13.81	13.98	13.98	5,373,400
18 Mar 2022	13.80	14.27	13.77	14.24	14.24	8,194,800
17 Mar 2022	13.75	14.27	13.65	14.21	14.21	4,804,600
16 Mar 2022	13.41	14.15	13.38	14.08	14.08	7,499,900
15 Mar 2022	12.99	13.30	12.89	13.13	13.13	4,949,000
14 Mar 2022	13.11	13.63	12.60	12.80	12.80	7,132,700
11 Mar 2022	13.25	13.32	12.98	13.02	13.02	4,846,600
10 Mar 2022	12.99	13.07	12.63	13.05	13.05	7,026,400
09 Mar 2022	13.02	13.36	12.87	13.13	13.13	9,597,000
08 Mar 2022	12.02	13.15	11.64	12.40	12.40	12,366,100
07 Mar 2022	13.31	13.46	11.76	11.82	11.82	17,370,300
04 Mar 2022	14.49	14.55	13.30	13.49	13.49	13,541,000
03 Mar 2022	15.15	15.41	14.54	14.57	14.57	8,504,900
02 Mar 2022	14.69	15.44	14.67	15.21	15.21	7,198,400
01 Mar 2022	15.34	15.37	14.42	14.52	14.52	11,808,400
28 Feb 2022	15.90	15.92	15.34	15.49	15.49	9,554,200
25 Feb 2022	15.15	15.55	14.81	15.51	15.51	6,741,600
24 Feb 2022	14.24	15.23	14.11	15.19	15.19	9,233,600
23 Feb 2022	15.45	15.58	14.88	14.90	14.90	6,951,900
22 Feb 2022	15.50	15.81	15.06	15.34	15.34	10,088,800
18 Feb 2022	16.47	16.68	15.96	16.01	16.01	7,184,200
17 Feb 2022	16.30	16.74	16.20	16.57	16.57	9,047,600
16 Feb 2022	16.54	16.95	16.18	16.45	16.45	10,213,400
15 Feb 2022	16.26	16.96	16.10	16.70	16.70	16,443,600
14 Feb 2022	16.35	16.89	15.92	16.02	16.02	25,664,000
11 Feb 2022	22.61	22.66	15.55	15.78	15.78	56,662,000
10 Feb 2022	21.68	22.53	21.44	21.74	21.74	6,385,700
09 Feb 2022	21.72	22.18	21.67	21.88	21.88	4,482,200
08 Feb 2022	21.03	21.56	20.93	21.39	21.39	3,905,700
07 Feb 2022	21.01	21.31	20.55	20.89	20.89	3,958,400
04 Feb 2022	20.55	21.19	20.32	21.03	21.03	4,087,400
03 Feb 2022	21.66	21.81	20.96	20.97	20.97	2,892,000
02 Feb 2022	21.75	22.13	21.45	21.88	21.88	3,981,600
01 Feb 2022	20.78	21.73	20.58	21.64	21.64	4,544,900
31 Jan 2022	19.85	20.74	19.71	20.73	20.73	4,755,300
28 Jan 2022	19.51	19.92	19.14	19.92	19.92	4,935,500
27 Jan 2022	21.33	21.47	19.47	19.79	19.79	5,482,900
26 Jan 2022	21.77	22.03	20.71	20.97	20.97	4,228,100
25 Jan 2022	21.60	21.60	20.79	21.31	21.31	4,221,600
24 Jan 2022	20.75	22.06	20.23	22.04	22.04	5,818,600
21 Jan 2022	21.32	22.23	21.22	21.51	21.51	4,839,800
20 Jan 2022	22.42	22.92	21.67	21.74	21.74	3,865,000
19 Jan 2022	23.22	23.60	22.47	22.49	22.49	2,787,900
18 Jan 2022	24.10	24.14	22.92	23.10	23.10	4,278,200
14 Jan 2022	23.10	24.17	22.77	24.12	24.12	4,060,600
13 Jan 2022	23.04	24.17	22.88	23.45	23.45	5,959,200
12 Jan 2022	22.12	23.34	22.10	22.73	22.73	4,073,800
11 Jan 2022	21.56	22.17	21.11	22.16	22.16	3,004,200
10 Jan 2022	21.67	21.75	21.02	21.55	21.55	3,245,900
07 Jan 2022	22.35	22.59	21.66	21.90	21.90	3,513,500
06 Jan 2022	21.71	22.53	21.68	22.35	22.35	3,041,700
05 Jan 2022	22.68	23.00	21.63	21.71	21.71	4,489,800
04 Jan 2022	22.25	22.92	22.20	22.39	22.39	3,234,300
03 Jan 2022	21.59	22.30	21.53	21.78	21.78	3,165,900
31 Dec 2021	21.29	21.43	21.13	21.32	21.32	1,203,000
30 Dec 2021	21.44	21.74	21.14	21.18	21.18	1,771,700
29 Dec 2021	21.32	21.64	21.20	21.40	21.40	1,534,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,496.07-1,806.89(-4.17%)

News that makes you smarter and richer... For free.

The Goodyear Tire & Rubber Company (GT)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,496.07
-1,806.89(-4.17%)