The Goodyear Tire & Rubber Company (GT) NASDAQ

7.86

-0.02(-0.25%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20257.927.867.867.977.827.29M
September 25, 20258.087.887.888.087.839.91M
September 24, 20258.258.128.128.318.069.24M
September 23, 20258.458.248.248.58.237.88M
September 22, 20258.48.398.398.448.36.2M
September 19, 20258.628.488.488.628.312.41M
September 18, 20258.548.618.618.668.525.61M
September 17, 20258.538.538.538.758.496.78M
September 16, 20258.558.528.528.698.476.91M
September 15, 20258.648.528.528.798.516.31M
September 12, 20258.578.518.518.598.495.04M
September 11, 20258.548.578.578.598.4310.63M
September 10, 20258.58.568.568.648.418M
September 09, 20258.598.558.558.738.487.19M
September 08, 20258.458.598.598.598.46.9M
September 05, 20258.488.58.58.748.428.15M
September 04, 20258.388.428.428.428.37.19M
September 03, 20258.378.48.48.518.356.4M
September 02, 20258.418.398.398.438.36.19M
August 29, 20258.58.488.488.568.425.31M
August 28, 20258.648.528.528.648.424.6M
August 27, 20258.448.568.568.628.45.25M
August 26, 20258.498.488.488.568.416.64M
August 25, 20258.648.58.58.648.494.87M
August 22, 20258.328.658.658.738.299.54M
August 21, 20258.228.258.258.318.057.08M
August 20, 20258.358.298.298.398.210.98M
August 19, 20258.458.58.58.658.419.3M
August 18, 20258.548.398.398.578.378.59M
August 15, 20258.648.498.498.658.3811.02M
August 14, 20258.48.538.538.578.397.97M
August 13, 20258.288.588.588.738.249.49M
August 12, 20258.368.258.258.528.2311.18M
August 11, 20258.388.328.328.758.2616.95M
August 08, 20258.68.368.368.847.828.63M
August 07, 202510.0810.2610.2610.449.9810.19M
August 06, 202510.099.949.9410.29.95.71M
August 05, 20259.9610.0710.0710.119.845.74M
August 04, 202510.29.919.9110.229.888.04M
August 01, 202510.1510.0910.0910.259.955.24M
July 31, 202510.110.2810.2810.39.916M
July 30, 202510.5310.1710.1710.5410.138.21M
July 29, 202510.7410.4510.4510.8210.296.89M
July 28, 202510.9410.7410.7411.0510.736.48M
July 25, 202511.3410.9110.9111.3410.776.7M
July 24, 202511.4311.2811.2811.6511.274.21M
July 23, 202511.4111.5411.5411.5511.256.58M
July 22, 202511.0111.2911.2911.3210.956.46M
July 21, 202510.7411.0111.0111.0510.597.15M
July 18, 202510.9110.6710.6710.9410.614.94M
July 17, 202510.8110.9110.9110.9910.783.8M
July 16, 202510.9710.8110.8111.0410.595.65M
July 15, 202511.1410.9310.9311.2510.873.85M
July 14, 202511.0811.0811.0811.2511.014.72M
July 11, 202511.3811.1911.1911.5411.136.5M
July 10, 202511.311.4511.4511.4611.146.51M
July 09, 202511.5411.311.311.6511.256.35M
July 08, 202510.9811.5511.5511.7910.988.73M
July 07, 202511.110.8910.8911.1710.767.5M
July 03, 202511.0911.3411.3411.4711.094.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved