GT

Goodyear Tire and Rubber Historical Data

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 Last Traded
0.05 0.27% 18.26 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.54 17.75 18.95 18.26 18.21
more quote information »

GT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5019.3816.09517.897,162,1481.7610.67%
1 Month11.8919.3811.8516.198,408,3106.3753.57%
3 Months10.5019.389.9514.134,837,8967.7673.9%
6 Months9.4219.387.2811.974,189,2658.8493.84%
1 Year9.0419.384.099.484,931,8319.22101.99%
3 Years27.9229.194.0914.894,018,219-9.66-34.6%
5 Years32.2537.204.0920.293,586,481-13.99-43.38%

GT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 18.26 0.05 0.27% 18.54 18.95 17.75 6,363,619
Mar 04 2021 18.21 -0.58 -3.09% 18.98 19.38 17.91 9,471,320
Mar 03 2021 18.79 0.69 3.81% 18.26 19.29 18.16 6,006,046
Mar 02 2021 18.10 0.75 4.32% 17.37 18.4785 17.27 8,319,166
Mar 01 2021 17.35 0.54 3.21% 17.2635 17.50 16.99 4,981,825
Feb 26 2021 16.81 0.30 1.82% 16.50 17.17 16.095 7,032,385
Feb 25 2021 16.51 -0.39 -2.31% 16.942 16.97 16.41 5,866,018
Feb 24 2021 16.90 -0.11 -0.65% 17.15 17.69 16.47 7,208,469
Feb 23 2021 17.01 0.19 1.13% 16.30 17.36 16.18 11,905,889
Feb 22 2021 16.82 2.93 21.05% 13.52 17.54 13.45 31,036,080
Feb 19 2021 13.895 0.22 1.61% 13.80 14.095 13.785 4,300,093
Feb 18 2021 13.675 -0.45 -3.15% 13.98 14.06 13.585 2,626,579
Feb 17 2021 14.12 -0.08 -0.56% 14.16 14.30 13.86 2,461,846
Feb 16 2021 14.20 0.13 0.92% 14.30 14.38 13.99 2,717,093
Feb 12 2021 14.07 -0.25 -1.71% 14.24 14.30 13.975 2,294,039
Feb 11 2021 14.315 0.32 2.32% 14.07 14.59 13.95 4,881,125
Feb 10 2021 13.99 0.50 3.71% 13.68 14.32 13.45 7,067,914
Feb 09 2021 13.49 0.76 5.97% 12.7415 13.89 12.50 7,836,149
Feb 08 2021 12.73 0.17 1.35% 12.66 12.83 12.40 5,493,731
See More Historical Prices »


Your Recent History
NASDAQ
GT
Goodyear T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.