Canada markets open in 1 hour 21 minutes

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.46+0.51 (+5.13%)
At close: 4:00PM EDT

10.25 -0.21 (-2.01%)
Before hours: 8:05AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20209.9810.569.9710.4610.464,808,200
Oct. 21, 20209.879.989.759.959.952,797,100
Oct. 20, 20209.8510.189.729.849.843,367,100
Oct. 19, 20209.889.939.699.729.721,889,900
Oct. 16, 20209.799.909.629.779.771,875,200
Oct. 15, 20209.369.789.279.789.782,438,200
Oct. 14, 20209.739.909.579.589.582,563,300
Oct. 13, 20209.519.659.419.629.621,701,400
Oct. 12, 20209.649.829.599.709.702,120,100
Oct. 09, 20209.669.799.569.629.622,715,600
Oct. 08, 20209.589.659.259.629.624,066,700
Oct. 07, 20208.949.568.949.539.534,113,600
Oct. 06, 20208.939.278.828.858.853,891,000
Oct. 05, 20208.448.878.438.868.863,076,600
Oct. 02, 20208.008.447.968.368.363,076,300
Oct. 01, 20208.098.337.978.328.324,623,900
Sep. 30, 20207.697.897.627.677.673,206,600
Sep. 29, 20207.687.747.537.637.631,982,100
Sep. 28, 20207.557.847.557.737.732,768,000
Sep. 25, 20207.407.517.307.427.424,025,400
Sep. 24, 20207.577.657.287.467.462,882,700
Sep. 23, 20207.757.917.637.647.643,418,200
Sep. 22, 20208.068.067.717.737.733,746,600
Sep. 21, 20208.418.427.908.028.024,703,000
Sep. 18, 20209.029.068.568.598.596,916,900
Sep. 17, 20209.179.198.868.968.963,426,300
Sep. 16, 20209.609.629.269.279.273,491,300
Sep. 15, 20209.789.899.589.629.622,462,700
Sep. 14, 20209.549.799.469.779.772,485,000
Sep. 11, 20209.469.579.309.459.453,645,200
Sep. 10, 20209.569.729.399.429.422,646,700
Sep. 09, 20209.609.669.439.509.502,119,800
Sep. 08, 20209.479.779.259.549.542,905,100
Sep. 04, 20209.709.749.369.599.592,688,100
Sep. 03, 20209.7810.009.499.579.572,352,600
Sep. 02, 20209.759.889.629.829.822,943,000
Sep. 01, 20209.539.679.329.679.671,790,500
Aug. 31, 20209.869.869.559.609.602,364,900
Aug. 28, 20209.809.889.719.869.861,708,700
Aug. 27, 20209.879.979.629.709.702,357,700
Aug. 26, 20209.739.889.679.809.801,994,100
Aug. 25, 20209.9110.029.559.659.653,235,700
Aug. 24, 20209.569.879.469.859.853,952,800
Aug. 21, 20209.459.609.389.459.453,176,900
Aug. 20, 20209.509.689.369.469.465,926,800
Aug. 19, 20209.699.769.159.509.5012,079,600
Aug. 18, 202010.0010.009.699.739.731,810,600
Aug. 17, 20209.9510.109.8510.0010.001,917,200
Aug. 14, 20209.8510.069.749.899.891,320,100
Aug. 13, 20209.8010.069.739.929.923,439,600
Aug. 12, 202010.2210.349.749.849.842,322,500
Aug. 11, 202010.1010.3710.0310.0910.093,339,000
Aug. 10, 20209.6210.029.559.869.862,756,900
Aug. 07, 20209.189.469.149.469.462,584,800
Aug. 06, 20209.259.288.959.269.263,423,400
Aug. 05, 20209.069.339.069.289.282,746,100
Aug. 04, 20208.759.078.758.938.933,645,600
Aug. 03, 20208.969.028.558.808.805,382,400
Jul. 31, 20209.8410.008.999.019.016,155,200
Jul. 30, 20209.9510.049.659.719.713,420,000
Jul. 29, 202010.1010.289.9210.2210.223,050,500
Jul. 28, 202010.0210.259.9910.0210.021,917,100
Jul. 27, 20209.6710.219.4910.1310.133,618,500
Jul. 24, 20209.609.759.529.699.692,136,900
Jul. 23, 20209.529.859.519.669.662,797,200
Jul. 22, 20209.519.809.499.589.583,826,000
Jul. 21, 20209.8810.039.669.709.703,260,000
Jul. 20, 20209.599.809.409.659.652,848,500
Jul. 17, 20209.749.909.509.649.642,925,400
Jul. 16, 20209.759.989.609.779.774,327,300
Jul. 15, 20209.5210.149.4810.0510.057,775,300
Jul. 14, 20209.089.378.959.319.312,808,300
Jul. 13, 20209.329.418.939.049.045,670,700
Jul. 10, 20208.559.288.459.269.265,903,300
Jul. 09, 20208.868.868.388.558.553,986,800
Jul. 08, 20208.788.918.668.838.832,591,000
Jul. 07, 20208.899.028.788.818.813,183,400
Jul. 06, 20209.149.248.879.019.013,886,300
Jul. 02, 20208.919.078.798.848.843,531,300
Jul. 01, 20208.819.158.548.598.594,565,300
Jun. 30, 20208.939.068.708.958.955,360,300
Jun. 29, 20208.239.048.199.029.027,611,200
Jun. 26, 20208.768.767.998.078.0732,787,100
Jun. 25, 20208.388.798.338.788.786,061,600
Jun. 24, 20208.578.698.408.528.524,988,900
Jun. 23, 20208.778.848.628.828.824,247,600
Jun. 22, 20208.588.638.318.558.555,229,100
Jun. 19, 20208.758.848.538.548.546,882,800
Jun. 18, 20208.538.748.458.608.603,937,500
Jun. 17, 20209.019.018.688.698.694,160,600
Jun. 16, 20209.459.508.969.059.054,883,100
Jun. 15, 20208.909.208.818.988.987,675,000
Jun. 12, 20209.219.458.829.429.426,276,100
Jun. 11, 20208.559.118.428.568.566,221,400
Jun. 10, 20209.779.809.079.519.518,323,900
Jun. 09, 202010.0110.229.619.819.817,248,700
Jun. 08, 202010.1910.5110.1510.4510.458,647,000
Jun. 05, 20209.4010.329.379.899.8910,612,800
Jun. 04, 20208.749.038.608.948.946,001,800
Jun. 03, 20208.738.918.598.728.725,694,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...