GT

Goodyear Tire and Rubber Historical Data

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 Last Traded
-0.56 -3.0% 18.10 18:07:33
Open Price Low Price High Price Close Price Prev Close
18.66 18.06 18.92 18.10 18.66
more quote information »

GT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5218.9216.0217.563,659,5981.589.56%
1 Month15.7318.9215.55516.683,591,5522.3715.07%
3 Months17.2618.9214.32516.163,324,5280.844.87%
6 Months17.6420.7014.32517.403,597,8540.462.61%
1 Year7.5520.707.52514.933,854,45810.55139.74%
3 Years23.1123.974.0913.904,110,647-5.01-21.68%
5 Years31.9037.204.0919.133,644,587-13.80-43.26%

GT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2021 18.10 -0.56 -3.0% 18.66 18.92 18.06 4,002,550
Sep 27 2021 18.66 0.69 3.84% 18.12 18.775 18.10 5,199,270
Sep 24 2021 17.97 0.49 2.8% 17.32 18.12 17.31 4,008,941
Sep 23 2021 17.48 0.84 5.05% 16.91 17.59 16.87 2,966,681
Sep 22 2021 16.64 0.43 2.65% 16.27 16.96 16.27 2,799,271
Sep 21 2021 16.21 -0.30 -1.82% 16.52 16.67 16.02 3,323,828
Sep 20 2021 16.51 -0.47 -2.77% 16.31 16.67 16.12 3,413,452
Sep 17 2021 16.98 0.17 1.01% 16.90 17.06 16.645 5,548,886
Sep 16 2021 16.81 -0.37 -2.15% 17.15 17.24 16.655 2,845,686
Sep 15 2021 17.18 1.04 6.44% 16.13 17.34 16.015 6,317,444
Sep 14 2021 16.14 -0.18 -1.1% 16.43 16.50 15.845 3,136,680
Sep 13 2021 16.32 0.58 3.68% 15.925 16.3891 15.80 3,177,121
Sep 10 2021 15.74 0.02 0.13% 15.86 16.139 15.725 2,902,249
Sep 09 2021 15.72 -0.03 -0.19% 15.64 15.92 15.555 3,358,045
Sep 08 2021 15.75 -0.35 -2.17% 15.98 16.05 15.625 3,341,915
Sep 07 2021 16.10 -0.21 -1.29% 16.19 16.40 16.01 2,963,160
Sep 03 2021 16.31 0.12 0.74% 16.16 16.485 16.125 2,841,901
Sep 02 2021 16.19 0.03 0.19% 16.21 16.405 16.06 3,647,763
Sep 01 2021 16.16 0.32 2.02% 15.93 16.24 15.67 3,497,403
Aug 31 2021 15.84 0.01 0.06% 15.73 15.935 15.66 2,949,788
Aug 30 2021 15.83 -0.34 -2.1% 16.16 16.19 15.77 3,019,944
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.