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 Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.07 -0.64% 10.95 17:00:00
Open Price Low Price High Price Close Price Previous Close
11.10 10.721 11.1151 10.95 11.02
more quote information »

GT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6211.4310.20510.874,054,3820.333.11%
1 Month9.6011.438.189.724,558,6241.3514.06%
3 Months9.7111.437.289.403,756,9351.2412.77%
6 Months8.3511.437.289.244,248,3442.6031.14%
1 Year16.5416.634.099.174,752,121-5.59-33.8%
3 Years30.6936.074.0916.153,885,147-19.74-64.32%
5 Years34.6437.204.0921.223,528,665-23.69-68.39%

GT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 10.95 -0.07 -0.64% 11.10 11.1151 10.721 1,759,855
Nov 25 2020 11.02 -0.36 -3.16% 11.11 11.17 10.78 3,171,729
Nov 24 2020 11.38 0.69 6.45% 11.0067 11.43 10.86 4,727,002
Nov 23 2020 10.69 0.33 3.24% 10.59 10.9785 10.55 4,115,683
Nov 20 2020 10.355 -0.41 -3.76% 10.62 10.76 10.205 4,203,115
Nov 19 2020 10.76 0.11 1.03% 10.65 10.78 10.5399 2,036,509
Nov 18 2020 10.65 0.05 0.47% 10.68 11.0692 10.64 3,321,560
Nov 17 2020 10.60 0.14 1.34% 10.23 10.67 10.05 3,164,738
Nov 16 2020 10.46 0.47 4.7% 10.3924 10.53 10.13 3,900,694
Nov 13 2020 9.99 0.32 3.31% 9.80 10.08 9.79 2,539,942
Nov 12 2020 9.67 -0.14 -1.43% 9.64 10.00 9.56 4,150,727
Nov 11 2020 9.81 -0.64 -6.08% 10.44 10.50 9.70 3,746,106
Nov 10 2020 10.445 0.84 8.75% 9.75 10.52 9.455 7,006,858
Nov 09 2020 9.605 0.85 9.65% 9.35 10.03 9.26 6,815,750
Nov 06 2020 8.76 -0.52 -5.6% 9.21 9.33 8.72 3,311,323
Nov 05 2020 9.28 0.44 4.98% 8.96 9.37 8.9383 3,166,153
Nov 04 2020 8.84 -0.26 -2.86% 9.02 9.19 8.682 3,773,037
Nov 03 2020 9.10 0.48 5.51% 8.81 9.40 8.81 6,405,575
Nov 02 2020 8.625 0.35 4.17% 8.51 8.7927 8.48 6,050,357
Oct 30 2020 8.28 -1.65 -16.62% 9.60 9.73 8.18 11,006,997
Oct 29 2020 9.93 0.40 4.2% 9.49 9.94 9.42 6,070,867
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.