Goodyear Tire & Rub (GT)

7.0600
+0.0100 (0.14%)
NASDAQ · Last Trade: Apr 9th, 5:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goodyear Tire & Rub (GT)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/20267.057.176.957.058,120,9967.05
4/07/20266.716.766.646.705,590,0166.70
4/06/20266.656.836.636.784,387,9776.78
4/02/20266.606.686.466.655,169,5546.65
4/01/20266.706.926.676.716,901,8976.71
3/31/20266.436.666.356.638,199,8476.63
3/30/20266.456.556.296.297,723,8596.29
3/27/20266.576.666.376.445,888,5126.44
3/26/20266.356.696.356.628,046,6266.62
3/25/20266.526.656.296.458,654,0946.45
3/24/20266.326.476.246.387,383,7036.38
3/23/20266.346.536.276.358,412,4256.35
3/20/20266.366.406.146.1511,009,1516.15
3/19/20266.326.506.256.369,699,4166.36
3/18/20266.676.736.366.4011,815,2536.40
3/17/20266.827.036.736.749,679,5826.74
3/16/20266.856.916.676.749,629,9876.74
3/13/20267.117.216.766.7815,290,5526.78
3/12/20267.247.247.017.076,518,5147.07
3/11/20267.147.387.147.286,971,2177.28
3/10/20267.427.457.087.1111,857,6977.11
3/09/20267.357.396.957.379,447,3967.37
3/06/20267.617.677.467.507,832,0817.50
3/05/20267.948.107.687.787,371,8657.78
3/04/20267.998.087.868.005,499,2328.00
3/03/20268.028.127.797.919,977,1507.91
3/02/20268.108.287.918.256,114,4888.25
2/27/20268.358.388.178.256,043,8538.25
2/26/20268.478.588.288.456,421,8978.45
2/25/20268.778.818.458.477,305,3398.47
2/24/20268.698.838.668.795,041,7758.79
2/23/20268.938.938.718.724,897,5288.72
2/20/20268.778.968.678.948,023,1768.94
2/19/20268.858.958.728.779,764,6298.77
2/18/20268.859.078.788.898,593,7158.89
2/17/20269.359.448.848.867,294,4598.86
2/13/20269.439.639.309.446,936,9039.44
2/12/20269.559.979.299.3411,107,3699.34
2/11/20269.139.589.059.489,446,2149.48
2/10/20269.199.368.789.1023,656,9419.10
2/09/202610.5410.6210.3910.5211,473,79510.52
2/06/202610.2310.5910.1910.549,371,50910.54
2/05/202610.1310.3110.1010.226,726,25810.22
2/04/202610.0010.419.9910.228,762,59010.22
2/03/20269.389.999.349.967,803,3409.96
2/02/20269.359.559.299.335,334,6539.33
1/30/20269.529.559.339.414,702,5089.41
1/29/20269.519.649.319.615,660,0149.61
1/28/20269.559.559.399.454,215,5199.45
1/27/20269.569.619.459.553,683,6799.55
1/26/20269.569.619.449.553,563,7009.55
1/23/20269.519.649.439.613,505,2799.61
1/22/20269.609.689.479.555,609,5349.55
1/21/20269.059.499.059.377,362,7229.37
1/20/20268.949.038.848.975,875,1238.97
1/16/20269.319.328.939.094,792,8579.09
1/15/20269.019.388.969.325,657,0819.32
1/14/20269.139.248.969.027,243,3799.02
1/13/20269.189.249.039.135,199,4979.13
1/12/20269.239.259.109.154,462,6179.15