Goodyear Tire & Rub (GT)

5.8900
+0.0200 (0.34%)
NASDAQ· Last Trade: May 25th, 11:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goodyear Tire & Rub (GT)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20265.875.995.845.895,569,1535.89
5/21/20265.525.935.515.8711,669,2545.87
5/20/20265.635.635.505.588,319,8035.58
5/19/20265.645.645.435.609,829,1125.60
5/18/20265.605.705.555.617,078,4995.61
5/15/20265.785.795.635.648,904,8225.64
5/14/20265.836.035.795.798,669,3195.79
5/13/20265.865.885.735.818,599,8185.81
5/12/20265.915.975.825.8610,738,2225.86
5/11/20266.316.455.925.9525,606,8935.95
5/08/20266.906.906.506.508,333,6516.50
5/07/20267.047.056.576.8612,959,2456.86
5/06/20267.217.477.137.308,218,6947.30
5/05/20266.897.136.807.085,985,2177.08
5/04/20267.017.136.846.868,890,9876.86
5/01/20267.127.226.977.087,448,1937.08
4/30/20267.107.136.977.088,583,8987.08
4/29/20267.077.116.967.057,759,2967.05
4/28/20267.207.207.067.117,582,2707.11
4/27/20267.077.267.077.149,885,0307.14
4/24/20267.057.206.977.065,603,7287.06
4/23/20267.077.126.907.057,083,7417.05
4/22/20267.167.217.047.098,809,4987.09
4/21/20267.257.297.007.157,014,6157.15
4/20/20267.027.297.007.226,454,6927.22
4/17/20266.777.246.737.0611,009,3587.06
4/16/20266.786.796.566.598,621,0906.59
4/15/20266.836.836.686.7310,354,4066.73
4/14/20267.047.176.836.846,847,5096.84
4/13/20267.047.096.887.037,374,0677.03
4/10/20267.147.187.047.106,824,7337.10
4/09/20266.997.086.927.066,178,4387.06
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