Goodyear Tire and Rubber Historical Data - GT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Low Price High Price Open Price Close Price Last Traded
-0.11 -1.1% 9.91 9.51 10.25 9.86 10.02 00:00:03
more quote information »

GT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4311.5659.5110.516,148,676-1.52-13.3%
1 Month13.6714.009.5111.796,061,527-3.76-27.51%
3 Months15.7816.639.5113.383,818,542-5.87-37.2%
6 Months11.3617.209.5113.943,322,855-1.45-12.76%
1 Year19.8321.149.5114.823,370,410-9.92-50.03%
3 Years35.3637.209.5122.993,294,084-25.45-71.97%
5 Years27.4037.209.5125.713,205,468-17.49-63.83%

GT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 9.91 -0.11 -1.1% 9.86 10.25 9.51 6,649,273
Feb 26 2020 10.02 -0.10 -0.94% 10.33 10.45 10.01 6,832,171
Feb 25 2020 10.115 -0.56 -5.2% 10.68 10.7924 10.05 6,524,622
Feb 24 2020 10.67 -0.18 -1.61% 10.61 10.96 10.21 8,635,396
Feb 21 2020 10.845 -0.43 -3.77% 11.21 11.27 10.83 4,786,579
Feb 20 2020 11.27 -0.18 -1.57% 11.43 11.565 11.255 3,964,613
Feb 19 2020 11.45 0.07 0.66% 11.37 11.53 11.34 4,448,848
Feb 18 2020 11.375 0.28 2.48% 11.12 11.44 11.05 5,534,234
Feb 14 2020 11.10 -0.49 -4.23% 11.57 11.63 11.04 6,082,117
Feb 13 2020 11.59 -0.26 -2.19% 11.72 11.93 11.55 5,129,663
Feb 12 2020 11.85 0.29 2.51% 11.69 12.13 11.41 7,732,141
Feb 11 2020 11.56 -1.63 -12.36% 12.50 13.65 11.11 22,937,077
Feb 10 2020 13.19 -0.24 -1.79% 13.42 13.50 13.13 3,637,760
Feb 07 2020 13.43 0.06 0.45% 13.30 13.52 13.15 3,222,072
Feb 06 2020 13.37 -0.52 -3.74% 13.98 14.00 13.35 3,227,738
Feb 05 2020 13.89 0.44 3.27% 13.59 13.935 13.56 5,458,404
Feb 04 2020 13.45 0.15 1.13% 13.93 13.94 13.30 3,479,233
Feb 03 2020 13.30 0.17 1.29% 13.25 13.50 13.175 4,000,532
Jan 31 2020 13.13 -0.42 -3.06% 13.33 13.45 13.02 5,593,512
Jan 30 2020 13.545 -0.26 -1.85% 13.67 13.75 13.25 3,942,296
Jan 29 2020 13.80 0.00 0.0% 13.90 14.13 13.68 2,884,970
Jan 28 2020 13.80 0.05 0.36% 13.93 14.0499 13.79 2,120,301
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.