The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 12.04 | 12.12 | 11.67 | 11.71 | 11.71 | 3,613,100 |
| 17 Apr 2024 | 12.35 | 12.37 | 11.96 | 11.97 | 11.97 | 2,099,300 |
| 16 Apr 2024 | 12.01 | 12.33 | 11.96 | 12.18 | 12.18 | 3,180,400 |
| 15 Apr 2024 | 12.36 | 12.44 | 11.95 | 12.13 | 12.13 | 4,464,500 |
| 12 Apr 2024 | 12.43 | 12.52 | 12.22 | 12.27 | 12.27 | 1,778,000 |
| 11 Apr 2024 | 12.65 | 12.71 | 12.35 | 12.57 | 12.57 | 2,213,100 |
| 10 Apr 2024 | 13.09 | 13.14 | 12.61 | 12.67 | 12.67 | 2,585,700 |
| 09 Apr 2024 | 13.21 | 13.48 | 13.18 | 13.46 | 13.46 | 2,131,900 |
| 08 Apr 2024 | 13.12 | 13.31 | 13.04 | 13.13 | 13.13 | 1,553,100 |
| 05 Apr 2024 | 13.12 | 13.15 | 12.90 | 12.95 | 12.95 | 1,834,900 |
| 04 Apr 2024 | 13.64 | 13.78 | 13.10 | 13.14 | 13.14 | 1,751,400 |
| 03 Apr 2024 | 13.33 | 13.55 | 13.25 | 13.43 | 13.43 | 1,232,200 |
| 02 Apr 2024 | 13.36 | 13.56 | 13.25 | 13.42 | 13.42 | 2,079,500 |
| 01 Apr 2024 | 13.74 | 13.74 | 13.46 | 13.55 | 13.55 | 2,087,700 |
| 28 Mar 2024 | 13.55 | 13.86 | 13.55 | 13.73 | 13.73 | 2,270,300 |
| 27 Mar 2024 | 13.17 | 13.57 | 13.09 | 13.57 | 13.57 | 2,783,900 |
| 26 Mar 2024 | 13.18 | 13.25 | 13.07 | 13.07 | 13.07 | 3,748,300 |
| 25 Mar 2024 | 13.06 | 13.18 | 13.02 | 13.06 | 13.06 | 2,494,700 |
| 22 Mar 2024 | 13.29 | 13.35 | 12.91 | 13.09 | 13.09 | 1,819,500 |
| 21 Mar 2024 | 13.16 | 13.53 | 13.16 | 13.28 | 13.28 | 2,714,400 |
| 20 Mar 2024 | 12.50 | 13.18 | 12.47 | 13.15 | 13.15 | 3,273,800 |
| 19 Mar 2024 | 12.47 | 12.64 | 12.43 | 12.53 | 12.53 | 2,409,200 |
| 18 Mar 2024 | 12.45 | 12.66 | 12.35 | 12.45 | 12.45 | 5,941,400 |
| 15 Mar 2024 | 12.41 | 12.71 | 12.36 | 12.39 | 12.39 | 3,713,400 |
| 14 Mar 2024 | 12.44 | 12.53 | 12.30 | 12.39 | 12.39 | 4,102,300 |
| 13 Mar 2024 | 12.58 | 12.65 | 12.47 | 12.57 | 12.57 | 2,256,600 |
| 12 Mar 2024 | 12.57 | 12.73 | 12.35 | 12.65 | 12.65 | 3,184,500 |
| 11 Mar 2024 | 12.29 | 12.69 | 12.28 | 12.57 | 12.57 | 2,983,300 |
| 08 Mar 2024 | 12.41 | 12.55 | 12.06 | 12.26 | 12.26 | 2,712,600 |
| 07 Mar 2024 | 12.12 | 12.51 | 12.10 | 12.38 | 12.38 | 3,382,700 |
| 06 Mar 2024 | 11.88 | 12.09 | 11.81 | 12.06 | 12.06 | 2,128,400 |
| 05 Mar 2024 | 11.71 | 11.98 | 11.69 | 11.86 | 11.86 | 2,874,300 |
| 04 Mar 2024 | 11.73 | 11.83 | 11.52 | 11.79 | 11.79 | 3,826,600 |
| 01 Mar 2024 | 11.90 | 11.94 | 11.66 | 11.73 | 11.73 | 3,668,000 |
| 29 Feb 2024 | 11.90 | 12.03 | 11.83 | 11.88 | 11.88 | 3,257,800 |
| 28 Feb 2024 | 11.76 | 12.00 | 11.72 | 11.80 | 11.80 | 3,517,000 |
| 27 Feb 2024 | 11.98 | 12.03 | 11.74 | 11.88 | 11.88 | 3,807,000 |
| 26 Feb 2024 | 12.19 | 12.24 | 11.71 | 11.81 | 11.81 | 5,186,700 |
| 23 Feb 2024 | 12.40 | 12.45 | 12.21 | 12.22 | 12.22 | 2,370,400 |
| 22 Feb 2024 | 12.42 | 12.60 | 12.34 | 12.42 | 12.42 | 3,272,800 |
| 21 Feb 2024 | 12.31 | 12.65 | 12.31 | 12.50 | 12.50 | 3,235,900 |
| 20 Feb 2024 | 12.29 | 12.48 | 12.21 | 12.39 | 12.39 | 4,394,200 |
| 16 Feb 2024 | 12.17 | 12.48 | 11.94 | 12.31 | 12.31 | 4,492,400 |
| 15 Feb 2024 | 11.76 | 12.28 | 11.76 | 12.26 | 12.26 | 7,066,900 |
| 14 Feb 2024 | 11.65 | 11.83 | 11.26 | 11.72 | 11.72 | 9,265,400 |
| 13 Feb 2024 | 12.66 | 12.77 | 11.36 | 11.59 | 11.59 | 21,880,500 |
| 12 Feb 2024 | 13.54 | 13.77 | 13.24 | 13.63 | 13.63 | 9,550,500 |
| 09 Feb 2024 | 13.49 | 13.55 | 13.34 | 13.46 | 13.46 | 6,677,400 |
| 08 Feb 2024 | 13.80 | 13.91 | 13.53 | 13.61 | 13.61 | 3,975,500 |
| 07 Feb 2024 | 14.00 | 14.00 | 13.67 | 13.76 | 13.76 | 3,041,300 |
| 06 Feb 2024 | 13.37 | 13.98 | 13.34 | 13.87 | 13.87 | 7,414,100 |
| 05 Feb 2024 | 13.74 | 13.87 | 13.46 | 13.49 | 13.49 | 4,382,200 |
| 02 Feb 2024 | 13.80 | 14.12 | 13.68 | 14.00 | 14.00 | 2,431,800 |
| 01 Feb 2024 | 14.10 | 14.17 | 13.83 | 14.04 | 14.04 | 3,504,100 |
| 31 Jan 2024 | 14.18 | 14.45 | 13.90 | 13.94 | 13.94 | 3,835,700 |
| 30 Jan 2024 | 14.39 | 14.56 | 14.05 | 14.19 | 14.19 | 3,876,700 |
| 29 Jan 2024 | 14.67 | 14.71 | 14.38 | 14.70 | 14.70 | 2,185,800 |
| 26 Jan 2024 | 14.53 | 14.97 | 14.51 | 14.67 | 14.67 | 4,172,900 |
| 25 Jan 2024 | 14.14 | 14.45 | 13.99 | 14.43 | 14.43 | 5,117,600 |
| 24 Jan 2024 | 14.19 | 14.20 | 13.78 | 13.99 | 13.99 | 4,705,600 |
| 23 Jan 2024 | 14.34 | 14.41 | 14.01 | 14.03 | 14.03 | 2,670,900 |
| 22 Jan 2024 | 13.79 | 14.11 | 13.73 | 14.10 | 14.10 | 3,024,200 |
| 19 Jan 2024 | 13.92 | 13.94 | 13.50 | 13.65 | 13.65 | 4,730,400 |
| 18 Jan 2024 | 14.05 | 14.49 | 13.70 | 13.93 | 13.93 | 7,230,200 |
| 17 Jan 2024 | 13.12 | 13.93 | 13.04 | 13.88 | 13.88 | 4,766,000 |
| 16 Jan 2024 | 13.07 | 13.38 | 13.04 | 13.31 | 13.31 | 2,734,000 |
| 12 Jan 2024 | 13.35 | 13.42 | 13.12 | 13.20 | 13.20 | 2,171,800 |
| 11 Jan 2024 | 13.17 | 13.35 | 12.98 | 13.20 | 13.20 | 3,963,000 |
| 10 Jan 2024 | 13.34 | 13.45 | 13.20 | 13.31 | 13.31 | 2,753,600 |
| 09 Jan 2024 | 13.69 | 13.70 | 13.38 | 13.40 | 13.40 | 2,781,400 |
| 08 Jan 2024 | 13.49 | 13.83 | 13.47 | 13.82 | 13.82 | 1,972,300 |
| 05 Jan 2024 | 13.46 | 13.95 | 13.42 | 13.49 | 13.49 | 2,501,800 |
| 04 Jan 2024 | 13.56 | 13.67 | 13.47 | 13.51 | 13.51 | 2,049,500 |
| 03 Jan 2024 | 13.95 | 13.99 | 13.60 | 13.61 | 13.61 | 3,193,200 |
| 02 Jan 2024 | 14.20 | 14.42 | 14.08 | 14.21 | 14.21 | 2,593,700 |
| 29 Dec 2023 | 14.43 | 14.58 | 14.29 | 14.32 | 14.32 | 2,555,400 |
| 28 Dec 2023 | 14.52 | 14.56 | 14.43 | 14.47 | 14.47 | 2,026,900 |
| 27 Dec 2023 | 14.81 | 14.86 | 14.56 | 14.58 | 14.58 | 1,563,200 |
| 26 Dec 2023 | 14.71 | 14.94 | 14.69 | 14.75 | 14.75 | 2,501,000 |
| 22 Dec 2023 | 14.76 | 14.80 | 14.56 | 14.71 | 14.71 | 1,779,000 |
| 21 Dec 2023 | 14.57 | 14.73 | 14.49 | 14.69 | 14.69 | 2,325,300 |
| 20 Dec 2023 | 14.77 | 14.85 | 14.44 | 14.45 | 14.45 | 2,384,700 |
| 19 Dec 2023 | 14.42 | 14.84 | 14.36 | 14.82 | 14.82 | 2,894,600 |
| 18 Dec 2023 | 14.64 | 14.67 | 14.26 | 14.30 | 14.30 | 3,895,100 |
| 15 Dec 2023 | 15.06 | 15.06 | 14.56 | 14.62 | 14.62 | 5,570,600 |
| 14 Dec 2023 | 14.61 | 15.24 | 14.60 | 15.00 | 15.00 | 5,489,600 |
| 13 Dec 2023 | 14.00 | 14.55 | 13.75 | 14.53 | 14.53 | 4,028,200 |
| 12 Dec 2023 | 14.15 | 14.15 | 13.98 | 14.03 | 14.03 | 2,623,500 |
| 11 Dec 2023 | 13.97 | 14.30 | 13.96 | 14.15 | 14.15 | 3,143,700 |
| 08 Dec 2023 | 14.02 | 14.13 | 13.82 | 13.97 | 13.97 | 2,353,000 |
| 07 Dec 2023 | 14.16 | 14.16 | 13.94 | 14.02 | 14.02 | 1,491,300 |
| 06 Dec 2023 | 14.21 | 14.45 | 14.08 | 14.09 | 14.09 | 2,157,500 |
| 05 Dec 2023 | 14.42 | 14.45 | 13.95 | 14.06 | 14.06 | 3,032,300 |
| 04 Dec 2023 | 14.20 | 14.61 | 14.16 | 14.48 | 14.48 | 6,551,200 |
| 01 Dec 2023 | 13.85 | 14.25 | 13.76 | 14.23 | 14.23 | 2,744,800 |
| 30 Nov 2023 | 14.04 | 14.09 | 13.82 | 13.89 | 13.89 | 2,321,400 |
| 29 Nov 2023 | 14.04 | 14.19 | 13.96 | 14.04 | 14.04 | 2,834,600 |
| 28 Nov 2023 | 13.98 | 14.00 | 13.74 | 13.86 | 13.86 | 2,894,500 |
| 27 Nov 2023 | 14.02 | 14.15 | 13.95 | 14.02 | 14.02 | 5,277,400 |
| 24 Nov 2023 | 14.08 | 14.24 | 14.04 | 14.10 | 14.10 | 1,092,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.