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

10.83

-0.42

(-3.73%)

At close: 04:00PM EST

10.83

0.00

(0.00%)

After hours:

07:56PM EST

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	11.12	11.14	10.74	10.83	10.83	3,267,905
02 Dec 2022	11.08	11.29	11.02	11.25	11.25	1,683,000
01 Dec 2022	11.20	11.44	11.15	11.22	11.22	2,104,900
30 Nov 2022	10.90	11.22	10.69	11.22	11.22	3,936,300
29 Nov 2022	11.02	11.12	10.85	10.92	10.92	3,373,200
28 Nov 2022	11.31	11.34	11.08	11.12	11.12	2,359,600
25 Nov 2022	11.30	11.55	11.29	11.44	11.44	1,675,700
23 Nov 2022	11.18	11.30	11.14	11.29	11.29	2,838,000
22 Nov 2022	10.85	11.31	10.82	11.29	11.29	4,448,100
21 Nov 2022	10.85	10.91	10.69	10.75	10.75	3,771,500
18 Nov 2022	10.97	11.05	10.80	11.02	11.02	3,301,000
17 Nov 2022	10.55	10.75	10.46	10.73	10.73	3,246,800
16 Nov 2022	10.88	10.95	10.74	10.77	10.77	3,480,000
15 Nov 2022	11.20	11.30	10.95	11.04	11.04	4,532,100
14 Nov 2022	11.42	11.54	10.92	10.93	10.93	6,439,300
11 Nov 2022	10.80	11.74	10.80	11.58	11.58	7,223,800
10 Nov 2022	10.35	10.87	10.30	10.71	10.71	6,844,700
09 Nov 2022	9.88	10.33	9.76	9.89	9.89	4,701,000
08 Nov 2022	10.31	10.47	9.83	10.00	10.00	7,586,200
07 Nov 2022	10.30	10.45	10.05	10.32	10.32	5,168,700
04 Nov 2022	10.10	10.42	10.04	10.22	10.22	5,471,200
03 Nov 2022	9.95	10.12	9.81	9.90	9.90	6,995,200
02 Nov 2022	10.80	10.81	10.10	10.11	10.11	10,999,500
01 Nov 2022	11.46	11.64	10.70	10.81	10.81	15,559,300
31 Oct 2022	12.65	12.95	12.41	12.70	12.70	7,625,300
28 Oct 2022	12.20	12.63	12.07	12.52	12.52	4,604,100
27 Oct 2022	12.04	12.53	11.98	12.23	12.23	5,945,900
26 Oct 2022	12.09	12.22	11.86	11.92	11.92	3,721,600
25 Oct 2022	11.69	12.22	11.67	12.13	12.13	4,506,100
24 Oct 2022	11.58	11.78	11.46	11.69	11.69	2,659,700
21 Oct 2022	11.12	11.53	11.06	11.51	11.51	2,818,700
20 Oct 2022	11.35	11.62	11.06	11.12	11.12	2,901,200
19 Oct 2022	11.38	11.68	11.23	11.31	11.31	4,504,500
18 Oct 2022	11.76	11.81	11.31	11.51	11.51	3,810,500
17 Oct 2022	11.30	11.52	11.20	11.41	11.41	3,447,500
14 Oct 2022	11.42	11.47	10.96	10.99	10.99	2,113,900
13 Oct 2022	10.85	11.41	10.65	11.27	11.27	3,368,900
12 Oct 2022	11.06	11.27	10.87	11.08	11.08	2,951,400
11 Oct 2022	10.95	11.34	10.85	11.12	11.12	2,704,400
10 Oct 2022	11.04	11.13	10.81	11.04	11.04	2,553,500
07 Oct 2022	11.08	11.19	10.90	11.09	11.09	3,079,300
06 Oct 2022	11.40	11.55	11.13	11.22	11.22	3,416,800
05 Oct 2022	11.22	11.52	10.99	11.44	11.44	3,712,700
04 Oct 2022	10.98	11.59	10.97	11.59	11.59	6,306,700
03 Oct 2022	10.23	10.76	10.07	10.65	10.65	4,988,900
30 Sept 2022	10.39	10.51	10.07	10.09	10.09	5,196,700
29 Sept 2022	10.79	10.79	10.20	10.49	10.49	6,753,400
28 Sept 2022	10.92	11.23	10.78	11.15	11.15	4,065,300
27 Sept 2022	11.24	11.32	10.69	10.87	10.87	3,129,900
26 Sept 2022	11.13	11.53	11.07	11.07	11.07	3,849,500
23 Sept 2022	11.44	11.48	10.95	11.25	11.25	6,319,200
22 Sept 2022	12.05	12.22	11.69	11.80	11.80	3,885,600
21 Sept 2022	12.60	12.83	12.02	12.04	12.04	4,968,900
20 Sept 2022	12.85	12.98	12.42	12.49	12.49	3,413,100
19 Sept 2022	12.77	13.25	12.76	13.13	13.13	3,330,400
16 Sept 2022	12.88	13.13	12.72	12.86	12.86	7,032,500
15 Sept 2022	13.20	13.71	12.97	13.08	13.08	4,281,200
14 Sept 2022	13.46	13.47	12.88	13.26	13.26	3,265,600
13 Sept 2022	13.71	13.99	13.36	13.43	13.43	2,793,700
12 Sept 2022	14.20	14.47	14.02	14.34	14.34	3,102,800
09 Sept 2022	13.83	14.02	13.61	14.02	14.02	3,013,700
08 Sept 2022	13.37	13.64	13.19	13.63	13.63	3,653,300
07 Sept 2022	13.14	13.65	13.03	13.60	13.60	3,227,900
06 Sept 2022	13.67	13.68	13.04	13.21	13.21	3,064,600
02 Sept 2022	14.03	14.13	13.47	13.57	13.57	3,639,600
01 Sept 2022	13.88	13.91	13.42	13.81	13.81	4,250,700
31 Aug 2022	14.20	14.24	13.88	14.03	14.03	3,068,500
30 Aug 2022	14.64	14.75	14.05	14.20	14.20	5,039,000
29 Aug 2022	14.42	14.76	14.40	14.48	14.48	3,096,700
26 Aug 2022	15.21	15.34	14.57	14.62	14.62	3,613,300
25 Aug 2022	14.45	15.16	14.40	15.16	15.16	3,587,200
24 Aug 2022	14.06	14.46	14.04	14.32	14.32	2,691,700
23 Aug 2022	14.28	14.50	14.13	14.15	14.15	2,623,600
22 Aug 2022	14.38	14.44	14.05	14.18	14.18	4,975,300
19 Aug 2022	14.83	14.91	14.60	14.83	14.83	2,469,900
18 Aug 2022	15.03	15.26	14.80	15.14	15.14	3,753,100
17 Aug 2022	15.21	15.30	14.82	15.07	15.07	6,052,400
16 Aug 2022	15.43	15.69	15.27	15.49	15.49	3,965,100
15 Aug 2022	14.85	15.62	14.81	15.52	15.52	6,631,700
12 Aug 2022	14.66	15.20	14.46	15.19	15.19	6,520,700
11 Aug 2022	14.10	14.79	14.01	14.52	14.52	7,084,300
10 Aug 2022	13.75	14.01	13.65	13.98	13.98	4,572,900
09 Aug 2022	13.52	13.58	13.16	13.35	13.35	4,053,000
08 Aug 2022	13.34	13.99	13.34	13.60	13.60	5,791,100
05 Aug 2022	12.96	13.42	12.72	13.23	13.23	5,899,700
04 Aug 2022	12.74	12.81	12.52	12.57	12.57	4,294,400
03 Aug 2022	12.70	12.85	12.57	12.72	12.72	3,427,200
02 Aug 2022	12.17	12.69	12.04	12.48	12.48	3,368,800
01 Aug 2022	12.26	12.50	12.08	12.30	12.30	3,203,300
29 July 2022	12.12	12.32	11.76	12.28	12.28	4,654,400
28 July 2022	11.40	12.06	11.29	12.05	12.05	4,768,300
27 July 2022	11.28	11.45	11.04	11.34	11.34	4,443,100
26 July 2022	11.51	11.51	11.04	11.14	11.14	3,767,500
25 July 2022	11.86	11.90	11.53	11.61	11.61	2,935,500
22 July 2022	11.88	11.93	11.53	11.72	11.72	3,318,300
21 July 2022	11.78	11.90	11.59	11.87	11.87	2,640,200
20 July 2022	11.50	11.97	11.41	11.93	11.93	3,017,300
19 July 2022	11.18	11.79	11.16	11.62	11.62	4,524,800
18 July 2022	11.01	11.50	10.82	10.91	10.91	6,689,500
15 July 2022	11.11	11.11	10.71	11.04	11.04	3,740,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,510.50-17.30(-0.23%)

ASX 2007,314.20-11.40(-0.16%)

AUD/USD0.6722+0.0015(+0.23%)

OIL77.70+0.77(+1.00%)

GOLD1,787.10+5.80(+0.33%)

BTC-AUD25,389.58-378.83(-1.47%)

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

The Goodyear Tire & Rubber Company (GT)

ALL ORDS
7,510.50
-17.30(-0.23%)

ASX 200
7,314.20
-11.40(-0.16%)

AUD/USD
0.6722
+0.0015(+0.23%)

OIL
77.70
+0.77(+1.00%)

GOLD
1,787.10
+5.80(+0.33%)

BTC-AUD
25,389.58
-378.83(-1.47%)