Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202211.9312.0010.9111.2711.276,248,500
19 May 202211.5211.8911.5111.6811.685,346,200
18 May 202212.0712.1911.5811.6411.646,043,500
17 May 202212.1312.4711.9612.3612.364,953,100
16 May 202212.1412.1811.7611.8411.843,559,000
13 May 202211.4512.2911.4412.1412.146,474,200
12 May 202211.0511.5410.8911.1911.196,482,000
11 May 202211.8011.9911.2411.2611.265,437,300
10 May 202211.7111.8511.2111.7411.747,918,100
09 May 202212.1312.2411.1511.3711.379,921,100
06 May 202213.5713.6012.2112.3112.3110,758,400
05 May 202214.1414.2413.4313.6013.606,225,900
04 May 202213.8214.3913.6114.3114.315,855,000
03 May 202213.3013.8413.1013.8113.815,252,800
02 May 202213.2613.4012.8013.2513.254,342,300
29 Apr 202213.3513.7413.1713.3213.325,038,900
28 Apr 202213.3313.7412.9713.5813.584,836,000
27 Apr 202213.0913.3712.8713.1213.124,141,600
26 Apr 202213.4413.5012.8312.9512.956,094,100
25 Apr 202213.0913.7312.9213.7213.726,507,600
22 Apr 202213.2613.5313.0513.2113.213,728,000
21 Apr 202214.3114.3413.4313.5213.524,080,700
20 Apr 202214.1214.3213.8613.9813.983,858,300
19 Apr 202213.2714.0913.2713.9313.935,506,400
18 Apr 202213.2113.3213.0413.2413.242,785,900
14 Apr 202213.3113.4813.0813.2613.262,695,900
13 Apr 202213.1313.3913.1213.3413.342,334,200
12 Apr 202213.3313.5813.0413.1013.104,389,600
11 Apr 202212.6313.4512.5513.1313.135,261,400
08 Apr 202212.7313.1612.6112.8312.8310,408,300
07 Apr 202212.8413.0512.2412.7212.727,532,700
06 Apr 202213.2713.3812.8012.8712.876,226,000
05 Apr 202214.1014.1113.4613.4613.465,933,200
04 Apr 202214.2714.3814.1414.2214.223,350,700
01 Apr 202214.4014.5513.9814.2014.204,420,400
31 Mar 202214.5814.6714.2714.2914.294,234,300
30 Mar 202214.6314.9214.5414.6514.654,792,400
29 Mar 202214.4014.9914.3614.8414.846,070,700
28 Mar 202214.0914.2013.8414.1514.154,263,100
25 Mar 202213.9814.1613.8314.0614.065,653,500
24 Mar 202213.6814.0213.5614.0014.004,176,600
23 Mar 202214.0614.1713.6113.6913.696,097,800
22 Mar 202214.2114.4614.0814.1814.185,554,900
21 Mar 202214.3114.3113.8113.9813.985,373,400
18 Mar 202213.8014.2713.7714.2414.248,194,800
17 Mar 202213.7514.2713.6514.2114.214,804,600
16 Mar 202213.4114.1513.3814.0814.087,499,900
15 Mar 202212.9913.3012.8913.1313.134,949,000
14 Mar 202213.1113.6312.6012.8012.807,132,700
11 Mar 202213.2513.3212.9813.0213.024,846,600
10 Mar 202212.9913.0712.6313.0513.057,026,400
09 Mar 202213.0213.3612.8713.1313.139,597,000
08 Mar 202212.0213.1511.6412.4012.4012,366,100
07 Mar 202213.3113.4611.7611.8211.8217,370,300
04 Mar 202214.4914.5513.3013.4913.4913,541,000
03 Mar 202215.1515.4114.5414.5714.578,504,900
02 Mar 202214.6915.4414.6715.2115.217,198,400
01 Mar 202215.3415.3714.4214.5214.5211,808,400
28 Feb 202215.9015.9215.3415.4915.499,554,200
25 Feb 202215.1515.5514.8115.5115.516,741,600
24 Feb 202214.2415.2314.1115.1915.199,233,600
23 Feb 202215.4515.5814.8814.9014.906,951,900
22 Feb 202215.5015.8115.0615.3415.3410,088,800
18 Feb 202216.4716.6815.9616.0116.017,184,200
17 Feb 202216.3016.7416.2016.5716.579,047,600
16 Feb 202216.5416.9516.1816.4516.4510,213,400
15 Feb 202216.2616.9616.1016.7016.7016,443,600
14 Feb 202216.3516.8915.9216.0216.0225,664,000
11 Feb 202222.6122.6615.5515.7815.7856,662,000
10 Feb 202221.6822.5321.4421.7421.746,385,700
09 Feb 202221.7222.1821.6721.8821.884,482,200
08 Feb 202221.0321.5620.9321.3921.393,905,700
07 Feb 202221.0121.3120.5520.8920.893,958,400
04 Feb 202220.5521.1920.3221.0321.034,087,400
03 Feb 202221.6621.8120.9620.9720.972,892,000
02 Feb 202221.7522.1321.4521.8821.883,981,600
01 Feb 202220.7821.7320.5821.6421.644,544,900
31 Jan 202219.8520.7419.7120.7320.734,755,300
28 Jan 202219.5119.9219.1419.9219.924,935,500
27 Jan 202221.3321.4719.4719.7919.795,482,900
26 Jan 202221.7722.0320.7120.9720.974,228,100
25 Jan 202221.6021.6020.7921.3121.314,221,600
24 Jan 202220.7522.0620.2322.0422.045,818,600
21 Jan 202221.3222.2321.2221.5121.514,839,800
20 Jan 202222.4222.9221.6721.7421.743,865,000
19 Jan 202223.2223.6022.4722.4922.492,787,900
18 Jan 202224.1024.1422.9223.1023.104,278,200
14 Jan 202223.1024.1722.7724.1224.124,060,600
13 Jan 202223.0424.1722.8823.4523.455,959,200
12 Jan 202222.1223.3422.1022.7322.734,073,800
11 Jan 202221.5622.1721.1122.1622.163,004,200
10 Jan 202221.6721.7521.0221.5521.553,245,900
07 Jan 202222.3522.5921.6621.9021.903,513,500
06 Jan 202221.7122.5321.6822.3522.353,041,700
05 Jan 202222.6823.0021.6321.7121.714,489,800
04 Jan 202222.2522.9222.2022.3922.393,234,300
03 Jan 202221.5922.3021.5321.7821.783,165,900
31 Dec 202121.2921.4321.1321.3221.321,203,000
30 Dec 202121.4421.7421.1421.1821.181,771,700
29 Dec 202121.3221.6421.2021.4021.401,534,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...