Canada markets closed

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.73+0.16 (+1.18%)
At close: 04:00PM EDT
13.80 +0.07 (+0.51%)
After hours: 06:55PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.5513.8613.5513.7313.732,269,500
Mar 27, 202413.1713.5713.0913.5713.572,783,900
Mar 26, 202413.1813.2513.0713.0713.073,748,300
Mar 25, 202413.0613.1813.0213.0613.062,494,700
Mar 22, 202413.2913.3512.9113.0913.091,819,500
Mar 21, 202413.1613.5313.1613.2813.282,714,400
Mar 20, 202412.5013.1812.4713.1513.153,273,800
Mar 19, 202412.4712.6412.4312.5312.532,409,200
Mar 18, 202412.4512.6612.3512.4512.455,941,400
Mar 15, 202412.4112.7112.3612.3912.393,713,400
Mar 14, 202412.4412.5312.3012.3912.394,102,300
Mar 13, 202412.5812.6512.4712.5712.572,256,600
Mar 12, 202412.5712.7312.3512.6512.653,184,500
Mar 11, 202412.2912.6912.2812.5712.572,983,300
Mar 08, 202412.4112.5512.0612.2612.262,712,600
Mar 07, 202412.1212.5112.1012.3812.383,382,700
Mar 06, 202411.8812.0911.8112.0612.062,128,400
Mar 05, 202411.7111.9811.6911.8611.862,874,300
Mar 04, 202411.7311.8311.5211.7911.793,826,600
Mar 01, 202411.9011.9411.6611.7311.733,668,000
Feb 29, 202411.9012.0311.8311.8811.883,257,800
Feb 28, 202411.7612.0011.7211.8011.803,517,000
Feb 27, 202411.9812.0311.7411.8811.883,807,000
Feb 26, 202412.1912.2411.7111.8111.815,186,700
Feb 23, 202412.4012.4512.2112.2212.222,370,400
Feb 22, 202412.4212.6012.3412.4212.423,272,800
Feb 21, 202412.3112.6512.3112.5012.503,235,900
Feb 20, 202412.2912.4812.2112.3912.394,394,200
Feb 16, 202412.1712.4811.9412.3112.314,492,400
Feb 15, 202411.7612.2811.7612.2612.267,066,900
Feb 14, 202411.6511.8311.2611.7211.729,265,400
Feb 13, 202412.6612.7711.3611.5911.5921,880,500
Feb 12, 202413.5413.7713.2413.6313.639,550,500
Feb 09, 202413.4913.5513.3413.4613.466,677,400
Feb 08, 202413.8013.9113.5313.6113.613,975,500
Feb 07, 202414.0014.0013.6713.7613.763,041,300
Feb 06, 202413.3713.9813.3413.8713.877,414,100
Feb 05, 202413.7413.8713.4613.4913.494,382,200
Feb 02, 202413.8014.1213.6814.0014.002,431,800
Feb 01, 202414.1014.1713.8314.0414.043,504,100
Jan 31, 202414.1814.4513.9013.9413.943,835,700
Jan 30, 202414.3914.5614.0514.1914.193,876,700
Jan 29, 202414.6714.7114.3814.7014.702,185,800
Jan 26, 202414.5314.9714.5114.6714.674,172,900
Jan 25, 202414.1414.4513.9914.4314.435,117,600
Jan 24, 202414.1914.2013.7813.9913.994,705,600
Jan 23, 202414.3414.4114.0114.0314.032,670,900
Jan 22, 202413.7914.1113.7314.1014.103,024,200
Jan 19, 202413.9213.9413.5013.6513.654,730,400
Jan 18, 202414.0514.4913.7013.9313.937,230,200
Jan 17, 202413.1213.9313.0413.8813.884,766,000
Jan 16, 202413.0713.3813.0413.3113.312,734,000
Jan 12, 202413.3513.4213.1213.2013.202,171,800
Jan 11, 202413.1713.3512.9813.2013.203,963,000
Jan 10, 202413.3413.4513.2013.3113.312,753,600
Jan 09, 202413.6913.7013.3813.4013.402,781,400
Jan 08, 202413.4913.8313.4713.8213.821,972,300
Jan 05, 202413.4613.9513.4213.4913.492,501,800
Jan 04, 202413.5613.6713.4713.5113.512,049,500
Jan 03, 202413.9513.9913.6013.6113.613,193,200
Jan 02, 202414.2014.4214.0814.2114.212,593,700
Dec 29, 202314.4314.5814.2914.3214.322,555,400
Dec 28, 202314.5214.5614.4314.4714.472,026,900
Dec 27, 202314.8114.8614.5614.5814.581,563,200
Dec 26, 202314.7114.9414.6914.7514.752,501,000
Dec 22, 202314.7614.8014.5614.7114.711,779,000
Dec 21, 202314.5714.7314.4914.6914.692,325,300
Dec 20, 202314.7714.8514.4414.4514.452,384,700
Dec 19, 202314.4214.8414.3614.8214.822,894,600
Dec 18, 202314.6414.6714.2614.3014.303,895,100
Dec 15, 202315.0615.0614.5614.6214.625,570,600
Dec 14, 202314.6115.2414.6015.0015.005,489,600
Dec 13, 202314.0014.5513.7514.5314.534,028,200
Dec 12, 202314.1514.1513.9814.0314.032,623,500
Dec 11, 202313.9714.3013.9614.1514.153,143,700
Dec 08, 202314.0214.1313.8213.9713.972,353,000
Dec 07, 202314.1614.1613.9414.0214.021,491,300
Dec 06, 202314.2114.4514.0814.0914.092,157,500
Dec 05, 202314.4214.4513.9514.0614.063,032,300
Dec 04, 202314.2014.6114.1614.4814.486,551,200
Dec 01, 202313.8514.2513.7614.2314.232,744,800
Nov 30, 202314.0414.0913.8213.8913.892,321,400
Nov 29, 202314.0414.1913.9614.0414.042,834,600
Nov 28, 202313.9814.0013.7413.8613.862,894,500
Nov 27, 202314.0214.1513.9514.0214.025,277,400
Nov 24, 202314.0814.2414.0414.1014.101,092,300
Nov 22, 202314.1714.2314.0114.0914.091,650,500
Nov 21, 202314.0914.1113.8313.9913.993,938,100
Nov 20, 202314.1714.3514.1214.2114.213,892,100
Nov 17, 202314.2514.2713.8814.1814.185,801,700
Nov 16, 202314.5114.7614.0814.1614.167,417,100
Nov 15, 202314.5514.6013.3814.0414.049,343,800
Nov 14, 202313.5013.7213.3113.6613.663,758,400
Nov 13, 202312.7613.0312.5213.0113.013,357,800
Nov 10, 202312.3613.0112.3312.8512.853,825,500
Nov 09, 202312.8412.8912.3812.4012.402,856,900
Nov 08, 202312.8312.9912.6312.7512.753,483,800
Nov 07, 202312.9013.5812.3712.8812.887,518,200
Nov 06, 202312.6012.6712.3512.5012.504,263,400
Nov 03, 202312.2112.6512.2112.5712.574,508,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...