Get our best money-saving hacks and pro tips now

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.57

+0.12

(+1.15%)

As of 10:52AM EDT. Market open.

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	10.68	10.71	10.55	10.57	10.57	1,115,298
28 Mar 2023	10.26	10.55	10.25	10.45	10.45	3,966,400
27 Mar 2023	10.26	10.42	10.09	10.28	10.28	4,578,500
24 Mar 2023	9.93	10.14	9.86	10.10	10.10	6,573,400
23 Mar 2023	10.18	10.41	9.96	10.07	10.07	4,621,900
22 Mar 2023	10.36	10.50	10.09	10.09	10.09	4,288,200
21 Mar 2023	10.36	10.64	10.35	10.37	10.37	6,771,600
20 Mar 2023	10.12	10.21	9.98	10.09	10.09	7,105,100
17 Mar 2023	10.32	10.45	10.05	10.07	10.07	6,684,500
16 Mar 2023	10.12	10.49	10.05	10.43	10.43	4,564,300
15 Mar 2023	10.26	10.34	9.96	10.24	10.24	6,175,200
14 Mar 2023	10.59	10.93	10.44	10.60	10.60	5,642,600
13 Mar 2023	10.56	10.62	10.23	10.30	10.30	8,302,100
10 Mar 2023	11.21	11.31	10.81	10.88	10.88	7,702,700
09 Mar 2023	11.50	11.65	11.25	11.28	11.28	5,745,600
08 Mar 2023	11.60	11.64	11.40	11.56	11.56	5,207,600
07 Mar 2023	11.67	11.69	11.50	11.55	11.55	3,397,700
06 Mar 2023	11.85	12.01	11.65	11.72	11.72	2,844,100
03 Mar 2023	11.80	11.85	11.62	11.81	11.81	2,765,800
02 Mar 2023	11.31	11.62	11.26	11.60	11.60	2,531,200
01 Mar 2023	11.34	11.57	11.28	11.47	11.47	3,705,000
28 Feb 2023	11.40	11.47	11.24	11.36	11.36	3,392,700
27 Feb 2023	11.53	11.70	11.37	11.41	11.41	4,031,700
24 Feb 2023	11.05	11.35	11.00	11.30	11.30	3,377,800
23 Feb 2023	11.37	11.42	11.17	11.30	11.30	2,812,400
22 Feb 2023	11.14	11.38	11.14	11.30	11.30	3,870,900
21 Feb 2023	11.54	11.63	11.12	11.14	11.14	4,401,800
17 Feb 2023	11.64	11.90	11.54	11.80	11.80	4,355,700
16 Feb 2023	11.63	11.84	11.53	11.70	11.70	4,237,700
15 Feb 2023	11.48	11.82	11.45	11.82	11.82	4,485,600
14 Feb 2023	11.13	11.69	11.07	11.66	11.66	6,382,900
13 Feb 2023	10.80	11.22	10.68	11.21	11.21	4,170,400
10 Feb 2023	10.68	10.90	10.37	10.86	10.86	5,798,600
09 Feb 2023	11.36	12.01	10.68	10.74	10.74	7,144,700
08 Feb 2023	11.43	11.48	11.10	11.11	11.11	6,305,800
07 Feb 2023	11.32	11.64	11.18	11.52	11.52	5,379,100
06 Feb 2023	11.31	11.36	11.01	11.20	11.20	3,702,300
03 Feb 2023	11.40	11.80	11.34	11.46	11.46	3,706,500
02 Feb 2023	11.69	12.04	11.56	11.65	11.65	6,853,100
01 Feb 2023	11.28	11.61	11.24	11.51	11.51	4,003,600
31 Jan 2023	10.69	11.27	10.66	11.25	11.25	5,093,100
30 Jan 2023	10.77	10.86	10.62	10.68	10.68	6,094,100
27 Jan 2023	10.99	11.18	10.66	11.10	11.10	6,910,700
26 Jan 2023	11.50	11.59	11.33	11.52	11.52	2,912,500
25 Jan 2023	11.11	11.37	11.04	11.33	11.33	2,363,300
24 Jan 2023	11.45	11.58	11.22	11.32	11.32	2,715,200
23 Jan 2023	11.50	11.73	11.47	11.58	11.58	2,660,000
20 Jan 2023	11.16	11.50	10.97	11.46	11.46	3,023,200
19 Jan 2023	11.27	11.43	10.93	11.11	11.11	4,001,900
18 Jan 2023	11.69	11.85	11.59	11.60	11.60	3,222,700
17 Jan 2023	11.51	11.67	11.36	11.55	11.55	3,747,900
13 Jan 2023	11.44	11.59	11.36	11.52	11.52	3,583,500
12 Jan 2023	11.85	11.88	11.64	11.69	11.69	5,088,000
11 Jan 2023	11.44	11.75	11.43	11.73	11.73	3,016,500
10 Jan 2023	11.13	11.45	11.09	11.39	11.39	3,458,400
09 Jan 2023	11.08	11.33	11.02	11.12	11.12	2,866,400
06 Jan 2023	10.76	11.07	10.68	10.97	10.97	3,453,600
05 Jan 2023	10.51	10.76	10.25	10.67	10.67	3,361,400
04 Jan 2023	10.31	10.75	10.31	10.54	10.54	4,590,700
03 Jan 2023	10.39	10.54	10.18	10.19	10.19	3,353,700
30 Dec 2022	10.05	10.18	9.96	10.15	10.15	3,572,600
29 Dec 2022	9.84	10.28	9.78	10.24	10.24	4,959,900
28 Dec 2022	10.03	10.05	9.66	9.67	9.67	4,619,000
27 Dec 2022	10.14	10.19	9.98	10.01	10.01	3,721,800
23 Dec 2022	10.09	10.26	9.98	10.22	10.22	2,630,900
22 Dec 2022	10.22	10.22	9.87	10.08	10.08	4,992,500
21 Dec 2022	10.53	10.65	10.29	10.36	10.36	3,416,500
20 Dec 2022	10.15	10.45	10.03	10.33	10.33	3,221,000
19 Dec 2022	10.58	10.66	10.17	10.19	10.19	3,953,300
16 Dec 2022	10.38	10.55	10.32	10.51	10.51	6,063,200
15 Dec 2022	10.68	10.78	10.50	10.57	10.57	4,044,700
14 Dec 2022	10.90	11.10	10.78	10.87	10.87	2,980,200
13 Dec 2022	11.19	11.42	10.82	10.97	10.97	7,190,100
12 Dec 2022	10.51	10.74	10.48	10.71	10.71	2,367,600
09 Dec 2022	10.53	10.73	10.52	10.52	10.52	2,244,100
08 Dec 2022	10.74	10.84	10.59	10.65	10.65	2,425,100
07 Dec 2022	10.59	10.66	10.52	10.65	10.65	2,331,900
06 Dec 2022	10.83	10.89	10.50	10.67	10.67	3,740,000
05 Dec 2022	11.12	11.14	10.75	10.83	10.83	3,267,900
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	3,946,800
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	7,240,200
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	5,473,500
03 Nov 2022	9.95	10.12	9.81	9.90	9.90	6,995,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6692-0.0019(-0.28%)

ASX 2007,050.30+16.20(+0.23%)

OIL73.72+0.52(+0.71%)

GOLD1,969.90-3.60(-0.18%)

Bitcoin AUD42,304.48+1,975.34(+4.90%)

Get our best money-saving hacks and pro tips now

The Goodyear Tire & Rubber Company (GT)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6692
-0.0019(-0.28%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
73.72
+0.52(+0.71%)

GOLD
1,969.90
-3.60(-0.18%)

Bitcoin AUD
42,304.48
+1,975.34(+4.90%)