Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Goodyear Tire & Rub (GT)

7.9100
-0.3400 (-4.12%)
NASDAQ · Last Trade: Mar 3rd, 6:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goodyear Tire & Rub (GT)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/09/20269.149.269.049.235,470,4169.23
1/08/20269.059.348.949.166,577,2689.16
1/07/20269.309.349.019.095,712,6909.09
1/06/20268.789.288.679.268,736,3629.26
1/05/20268.928.968.708.845,789,9708.84
1/02/20268.808.948.718.924,870,3688.92
12/31/20258.918.988.748.763,985,8348.76
12/30/20258.819.018.668.957,869,2558.95
12/29/20258.698.898.688.807,519,7268.80
12/26/20258.688.768.638.731,827,7198.73
12/24/20258.708.798.608.731,879,4488.73
12/23/20258.718.788.618.642,955,1718.64
12/22/20258.859.028.728.794,465,5968.79
12/19/20258.969.008.878.877,344,1178.87
12/18/20258.949.158.939.015,304,2459.01
12/17/20258.828.968.798.874,057,7088.87
12/16/20258.999.028.818.824,523,4028.82
12/15/20258.809.078.789.014,723,3579.01
12/12/20258.888.958.658.805,157,1178.80
12/11/20258.938.958.728.825,902,1498.82
12/10/20258.438.988.438.947,030,8738.94
12/09/20258.558.668.368.396,077,6618.39
12/08/20258.528.738.468.547,313,5148.54
12/05/20258.488.598.418.584,831,5918.58
12/04/20258.698.748.428.477,385,5828.47