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 Low Price High Price Open Price Close Price Last Traded
0.71 8.3% 9.26 8.45 9.275 8.55 8.55 00:00:04
more quote information »

GT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.159.2758.3758.793,404,1700.111.2%
1 Month9.219.557.998.675,854,8950.050.54%
3 Months7.1010.515.737.936,150,1502.1630.42%
6 Months14.7615.254.098.376,135,145-5.50-37.26%
1 Year14.6117.204.0910.404,583,374-5.35-36.62%
3 Years35.5736.524.0918.593,793,553-26.31-73.97%
5 Years29.3037.204.0922.873,475,977-20.04-68.4%

GT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 9.26 0.71 8.3% 8.55 9.275 8.34 5,898,650
Jul 09 2020 8.55 -0.28 -3.17% 8.86 8.87 8.375 3,985,642
Jul 08 2020 8.83 0.02 0.23% 8.78 8.92 8.6599 2,589,865
Jul 07 2020 8.81 -0.20 -2.22% 8.89 9.02 8.70 3,169,570
Jul 06 2020 9.01 0.17 1.92% 9.15 9.245 8.8681 3,871,601
Jul 02 2020 8.84 0.25 2.97% 8.91 9.07 8.59 3,527,992
Jul 01 2020 8.585 -0.36 -4.02% 8.81 9.15 8.54 4,564,790
Jun 30 2020 8.945 -0.08 -0.83% 8.93 9.06 8.70 5,287,422
Jun 29 2020 9.02 0.95 11.77% 8.23 9.035 8.08 7,341,797
Jun 26 2020 8.07 -0.71 -8.09% 8.76 9.02 7.99 23,862,728
Jun 25 2020 8.78 0.26 3.05% 8.38 8.79 8.32 6,044,697
Jun 24 2020 8.52 -0.30 -3.4% 8.57 8.82 8.405 4,796,688
Jun 23 2020 8.82 0.27 3.16% 8.77 8.84 8.62 4,070,043
Jun 22 2020 8.55 -0.13 -1.5% 8.58 8.63 8.31 5,183,738
Jun 19 2020 8.68 0.08 0.93% 8.75 8.84 8.53 6,471,516
Jun 18 2020 8.60 -0.09 -1.04% 8.53 8.96 8.45 3,874,332
Jun 17 2020 8.69 -0.36 -3.98% 9.01 9.16 8.68 4,124,703
Jun 16 2020 9.05 0.08 0.84% 9.45 9.55 8.96 4,791,188
Jun 15 2020 8.975 -0.46 -4.83% 8.90 9.20 8.76 7,658,421
Jun 12 2020 9.43 0.89 10.42% 9.21 9.46 8.815 6,026,274
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.