GT

Goodyear Tire and Rubber Historical Data

GT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 18.84 -0.15 -0.79% 19.35 19.43 18.79 2,753,829
Oct 14 2021 18.99 0.55 2.98% 18.59 19.11 18.485 3,001,650
Oct 13 2021 18.44 -0.22 -1.18% 18.68 18.68 18.0801 2,498,657
Oct 12 2021 18.66 0.06 0.32% 18.65 18.88 18.47 2,291,022
Oct 11 2021 18.60 -0.16 -0.85% 18.93 19.13 18.545 3,168,578
Oct 08 2021 18.76 0.20 1.08% 18.76 19.13 18.51 4,937,591
Oct 07 2021 18.56 0.19 1.03% 18.91 18.94 18.46 3,342,307
Oct 06 2021 18.37 -0.80 -4.17% 18.96 19.10 18.075 4,156,697
Oct 05 2021 19.17 -0.07 -0.36% 19.28 19.48 18.94 3,463,903
Oct 04 2021 19.24 0.64 3.44% 18.63 19.50 18.60 5,489,549
Oct 01 2021 18.60 0.90 5.08% 17.82 18.76 17.67 3,623,655
Sep 30 2021 17.70 -0.21 -1.17% 17.77 17.935 17.49 3,088,020
Sep 29 2021 17.91 -0.19 -1.05% 18.17 18.24 17.69 2,749,418
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 06 2021 16.31 0.00 +0.00% 16.16 16.485 16.125 0
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
Aug 27 2021 16.17 0.87 5.69% 15.38 16.19 15.36 3,901,970
Aug 26 2021 15.30 -0.09 -0.58% 15.36 15.425 15.11 2,914,806
Aug 25 2021 15.39 0.13 0.85% 15.29 15.55 15.08 2,695,791
Aug 24 2021 15.26 0.39 2.62% 14.85 15.34 14.85 2,447,716
Aug 23 2021 14.87 0.40 2.76% 14.62 14.93 14.60 3,460,587
Aug 20 2021 14.47 -0.23 -1.56% 14.50 14.68 14.325 4,897,173
Aug 19 2021 14.70 -0.61 -3.98% 15.13 15.14 14.60 3,648,140
Aug 18 2021 15.31 -0.46 -2.92% 15.7731 15.90 15.27 3,167,752
Aug 17 2021 15.77 -0.56 -3.43% 16.07 16.09 15.525 3,803,875
Aug 16 2021 16.33 -0.27 -1.63% 16.36 16.415 15.855 3,219,297
Aug 13 2021 16.60 -0.27 -1.6% 16.83 17.02 16.58 2,379,294
Aug 12 2021 16.87 -0.14 -0.82% 17.13 17.19 16.77 2,009,001
Aug 11 2021 17.01 0.11 0.65% 16.91 17.03 16.58 2,346,834
Aug 10 2021 16.90 0.54 3.3% 16.40 16.945 16.225 4,321,018
Aug 09 2021 16.36 0.10 0.62% 16.475 16.905 16.30 5,345,932
Aug 06 2021 16.26 1.00 6.55% 15.87 17.079 15.735 8,790,040
Aug 05 2021 15.26 0.29 1.94% 15.00 15.39 14.88 2,781,854
Aug 04 2021 14.97 -0.74 -4.71% 15.50 15.52 14.955 2,430,139
Aug 03 2021 15.71 0.12 0.77% 15.6646 15.735 15.16 2,932,894
Aug 02 2021 15.59 -0.12 -0.76% 15.94 16.22 15.57 2,966,053
Jul 30 2021 15.71 -0.13 -0.82% 15.65 16.01 15.56 2,127,307
Jul 29 2021 15.84 0.08 0.51% 16.08 16.30 15.835 1,412,080
Jul 28 2021 15.76 0.32 2.07% 15.59 15.89 15.425 2,152,915
Jul 27 2021 15.44 -0.50 -3.14% 15.68 15.76 15.33 1,600,031
Jul 26 2021 15.94 0.39 2.51% 15.68 15.98 15.655 2,898,548
Jul 23 2021 15.55 0.04 0.26% 15.74 15.82 15.445 1,969,743
Jul 22 2021 15.51 -0.36 -2.27% 15.82 15.825 15.42 2,451,613
Jul 21 2021 15.87 0.23 1.47% 15.65 16.1786 15.65 3,228,221
Jul 20 2021 15.64 0.52 3.44% 15.09 15.76 14.95 5,362,768


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.