Goodyear Tire and Rubber Historical Data - GT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.22 -2.81% 7.61 7.46 7.81 7.67 7.83 00:00:03
more quote information »

GT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.05638.606.807.915,809,5030.55377.85%
1 Month6.998.605.736.936,224,1990.628.87%
3 Months8.709.304.096.626,811,512-1.09-12.53%
6 Months16.1616.634.099.045,320,366-8.55-52.91%
1 Year14.2417.204.0910.984,284,385-6.63-46.56%
3 Years32.5236.524.0919.663,670,718-24.91-76.6%
5 Years32.0737.204.0923.613,403,650-24.46-76.27%

GT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 7.61 -0.22 -2.81% 7.67 7.81 7.46 5,668,900
May 28 2020 7.83 -0.60 -7.12% 8.51 8.60 7.79 5,428,902
May 27 2020 8.43 0.40 4.98% 8.35 8.60 8.1299 5,918,389
May 26 2020 8.03 0.90 12.54% 7.49 8.16 7.28 7,471,484
May 22 2020 7.135 0.06 0.85% 7.0563 7.18 6.80 4,419,235
May 21 2020 7.075 -0.06 -0.77% 7.08 7.26 7.03 6,915,386
May 20 2020 7.13 0.12 1.71% 7.18 7.35 7.05 4,701,989
May 19 2020 7.01 -0.04 -0.57% 7.02 7.285 6.80 5,330,534
May 18 2020 7.05 0.67 10.5% 6.72 7.10 6.46 8,552,146
May 15 2020 6.38 -0.05 -0.78% 6.35 6.47 6.21 3,321,042
May 14 2020 6.43 0.29 4.72% 6.00 6.45 5.73 6,597,809
May 13 2020 6.14 -0.45 -6.83% 6.52 6.76 6.02 7,897,912
May 12 2020 6.59 -0.37 -5.32% 6.99 7.21 6.57 6,007,744
May 11 2020 6.96 -0.26 -3.6% 7.03 7.14 6.70 5,671,045
May 08 2020 7.22 0.50 7.44% 6.85 7.27 6.75 7,907,695
May 07 2020 6.72 0.56 9.09% 6.23 6.84 6.16 7,401,247
May 06 2020 6.16 0.02 0.33% 6.25 6.37 5.96 4,936,932
May 05 2020 6.14 -0.22 -3.46% 6.56 6.78 6.13 5,311,781
May 04 2020 6.36 -0.27 -4.07% 6.50 6.83 6.29 6,635,129
May 01 2020 6.63 -0.44 -6.22% 6.99 7.00 6.54 7,833,371
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.