Australia markets close in 3 hours 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202211.1211.1410.7410.8310.833,267,905
02 Dec 202211.0811.2911.0211.2511.251,683,000
01 Dec 202211.2011.4411.1511.2211.222,104,900
30 Nov 202210.9011.2210.6911.2211.223,936,300
29 Nov 202211.0211.1210.8510.9210.923,373,200
28 Nov 202211.3111.3411.0811.1211.122,359,600
25 Nov 202211.3011.5511.2911.4411.441,675,700
23 Nov 202211.1811.3011.1411.2911.292,838,000
22 Nov 202210.8511.3110.8211.2911.294,448,100
21 Nov 202210.8510.9110.6910.7510.753,771,500
18 Nov 202210.9711.0510.8011.0211.023,301,000
17 Nov 202210.5510.7510.4610.7310.733,246,800
16 Nov 202210.8810.9510.7410.7710.773,480,000
15 Nov 202211.2011.3010.9511.0411.044,532,100
14 Nov 202211.4211.5410.9210.9310.936,439,300
11 Nov 202210.8011.7410.8011.5811.587,223,800
10 Nov 202210.3510.8710.3010.7110.716,844,700
09 Nov 20229.8810.339.769.899.894,701,000
08 Nov 202210.3110.479.8310.0010.007,586,200
07 Nov 202210.3010.4510.0510.3210.325,168,700
04 Nov 202210.1010.4210.0410.2210.225,471,200
03 Nov 20229.9510.129.819.909.906,995,200
02 Nov 202210.8010.8110.1010.1110.1110,999,500
01 Nov 202211.4611.6410.7010.8110.8115,559,300
31 Oct 202212.6512.9512.4112.7012.707,625,300
28 Oct 202212.2012.6312.0712.5212.524,604,100
27 Oct 202212.0412.5311.9812.2312.235,945,900
26 Oct 202212.0912.2211.8611.9211.923,721,600
25 Oct 202211.6912.2211.6712.1312.134,506,100
24 Oct 202211.5811.7811.4611.6911.692,659,700
21 Oct 202211.1211.5311.0611.5111.512,818,700
20 Oct 202211.3511.6211.0611.1211.122,901,200
19 Oct 202211.3811.6811.2311.3111.314,504,500
18 Oct 202211.7611.8111.3111.5111.513,810,500
17 Oct 202211.3011.5211.2011.4111.413,447,500
14 Oct 202211.4211.4710.9610.9910.992,113,900
13 Oct 202210.8511.4110.6511.2711.273,368,900
12 Oct 202211.0611.2710.8711.0811.082,951,400
11 Oct 202210.9511.3410.8511.1211.122,704,400
10 Oct 202211.0411.1310.8111.0411.042,553,500
07 Oct 202211.0811.1910.9011.0911.093,079,300
06 Oct 202211.4011.5511.1311.2211.223,416,800
05 Oct 202211.2211.5210.9911.4411.443,712,700
04 Oct 202210.9811.5910.9711.5911.596,306,700
03 Oct 202210.2310.7610.0710.6510.654,988,900
30 Sept 202210.3910.5110.0710.0910.095,196,700
29 Sept 202210.7910.7910.2010.4910.496,753,400
28 Sept 202210.9211.2310.7811.1511.154,065,300
27 Sept 202211.2411.3210.6910.8710.873,129,900
26 Sept 202211.1311.5311.0711.0711.073,849,500
23 Sept 202211.4411.4810.9511.2511.256,319,200
22 Sept 202212.0512.2211.6911.8011.803,885,600
21 Sept 202212.6012.8312.0212.0412.044,968,900
20 Sept 202212.8512.9812.4212.4912.493,413,100
19 Sept 202212.7713.2512.7613.1313.133,330,400
16 Sept 202212.8813.1312.7212.8612.867,032,500
15 Sept 202213.2013.7112.9713.0813.084,281,200
14 Sept 202213.4613.4712.8813.2613.263,265,600
13 Sept 202213.7113.9913.3613.4313.432,793,700
12 Sept 202214.2014.4714.0214.3414.343,102,800
09 Sept 202213.8314.0213.6114.0214.023,013,700
08 Sept 202213.3713.6413.1913.6313.633,653,300
07 Sept 202213.1413.6513.0313.6013.603,227,900
06 Sept 202213.6713.6813.0413.2113.213,064,600
02 Sept 202214.0314.1313.4713.5713.573,639,600
01 Sept 202213.8813.9113.4213.8113.814,250,700
31 Aug 202214.2014.2413.8814.0314.033,068,500
30 Aug 202214.6414.7514.0514.2014.205,039,000
29 Aug 202214.4214.7614.4014.4814.483,096,700
26 Aug 202215.2115.3414.5714.6214.623,613,300
25 Aug 202214.4515.1614.4015.1615.163,587,200
24 Aug 202214.0614.4614.0414.3214.322,691,700
23 Aug 202214.2814.5014.1314.1514.152,623,600
22 Aug 202214.3814.4414.0514.1814.184,975,300
19 Aug 202214.8314.9114.6014.8314.832,469,900
18 Aug 202215.0315.2614.8015.1415.143,753,100
17 Aug 202215.2115.3014.8215.0715.076,052,400
16 Aug 202215.4315.6915.2715.4915.493,965,100
15 Aug 202214.8515.6214.8115.5215.526,631,700
12 Aug 202214.6615.2014.4615.1915.196,520,700
11 Aug 202214.1014.7914.0114.5214.527,084,300
10 Aug 202213.7514.0113.6513.9813.984,572,900
09 Aug 202213.5213.5813.1613.3513.354,053,000
08 Aug 202213.3413.9913.3413.6013.605,791,100
05 Aug 202212.9613.4212.7213.2313.235,899,700
04 Aug 202212.7412.8112.5212.5712.574,294,400
03 Aug 202212.7012.8512.5712.7212.723,427,200
02 Aug 202212.1712.6912.0412.4812.483,368,800
01 Aug 202212.2612.5012.0812.3012.303,203,300
29 July 202212.1212.3211.7612.2812.284,654,400
28 July 202211.4012.0611.2912.0512.054,768,300
27 July 202211.2811.4511.0411.3411.344,443,100
26 July 202211.5111.5111.0411.1411.143,767,500
25 July 202211.8611.9011.5311.6111.612,935,500
22 July 202211.8811.9311.5311.7211.723,318,300
21 July 202211.7811.9011.5911.8711.872,640,200
20 July 202211.5011.9711.4111.9311.933,017,300
19 July 202211.1811.7911.1611.6211.624,524,800
18 July 202211.0111.5010.8210.9110.916,689,500
15 July 202211.1111.1110.7111.0411.043,740,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...