GT

Goodyear Tire and Rubber Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Goodyear Tire and Rubber Company GT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.68 8.87% 8.35 16:19:05
Close Price Low Price High Price Open Price Previous Close
8.33 7.97 8.33 8.09 7.67
more quote information »

GT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.558.357.287.572,902,3350.8010.6%
1 Month9.7510.007.288.633,162,642-1.40-14.36%
3 Months8.8610.457.289.263,459,334-0.51-5.76%
6 Months5.6410.515.3258.214,870,5072.7148.05%
1 Year14.4517.204.099.704,514,525-6.10-42.21%
3 Years33.2636.074.0917.133,834,294-24.91-74.89%
5 Years29.3337.204.0921.943,488,877-20.98-71.53%

GT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 7.67 0.04 0.52% 7.68 7.89 7.62 3,068,492
Sep 29 2020 7.63 -0.10 -1.29% 7.68 7.735 7.525 1,979,087
Sep 28 2020 7.73 0.31 4.18% 7.55 7.84 7.55 2,744,714
Sep 25 2020 7.42 -0.04 -0.54% 7.46 7.51 7.295 3,984,895
Sep 24 2020 7.46 -0.18 -2.36% 7.55 7.65 7.28 2,734,485
Sep 23 2020 7.64 -0.09 -1.16% 7.76 7.91 7.63 3,403,858
Sep 22 2020 7.73 -0.29 -3.62% 8.06 8.06 7.71 3,611,715
Sep 21 2020 8.02 -0.57 -6.64% 8.42 8.42 7.90 4,698,972
Sep 18 2020 8.59 -0.37 -4.13% 9.02 9.06 8.56 6,600,603
Sep 17 2020 8.96 -0.31 -3.34% 9.17 9.30 8.86 3,388,760
Sep 16 2020 9.27 -0.35 -3.64% 9.61 9.63 9.26 3,485,431
Sep 15 2020 9.62 -0.15 -1.54% 9.78 9.885 9.5834 2,449,401
Sep 14 2020 9.77 0.32 3.39% 9.54 9.79 9.46 2,485,684
Sep 11 2020 9.45 0.03 0.32% 9.43 9.57 9.30 3,644,827
Sep 10 2020 9.42 -0.08 -0.84% 9.57 9.72 9.385 2,646,640
Sep 09 2020 9.50 -0.04 -0.42% 9.60 9.66 9.43 1,942,863
Sep 08 2020 9.54 -0.05 -0.52% 9.42 9.77 9.25 2,899,116
Sep 04 2020 9.59 0.02 0.21% 9.71 9.7422 9.3585 2,686,897
Sep 03 2020 9.57 -0.25 -2.55% 9.75 10.00 9.4851 2,346,996
Sep 02 2020 9.82 0.15 1.55% 9.77 9.88 9.62 2,926,148
Sep 01 2020 9.67 0.07 0.78% 9.52 9.71 9.325 1,788,523
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.