GT Quote, Trading Chart, The Goodyear Tire & Rubber Company
Stock Information
| Company Name: |
The Goodyear Tire & Rubber Company |
| Stock Symbol: |
GT |
| Market: |
NASDAQ |
| Website: |
goodyear.com |
Get GT Alerts
News, Short Squeeze, Breakout and More Instantly...
GT Quote
| Last: | $12.1 |
| Change Percent: | 0.97% |
| Open: | $12.19 |
| Previous Close: | $12.1 |
| High: | $12.25 |
| Low: | $11.905 |
| Volume: | 3,054,209 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GT Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $12.19 |
| Close: | $12.1 |
| High: | $12.25 |
| Low: | $11.905 |
| Volume: | 3,054,209 |
| Date: | 2024-07-18 |
| Open: | $12.21 |
| Close: | $12.31 |
| High: | $12.58 |
| Low: | $12.16 |
| Volume: | 4,374,366 |
| Date: | 2024-07-17 |
| Open: | $11.78 |
| Close: | $12.25 |
| High: | $12.29 |
| Low: | $11.78 |
| Volume: | 3,476,684 |
| Date: | 2024-07-16 |
| Open: | $11.53 |
| Close: | $11.95 |
| High: | $11.97 |
| Low: | $11.49 |
| Volume: | 3,237,313 |
| Date: | 2024-07-15 |
| Open: | $11.36 |
| Close: | $11.44 |
| High: | $11.53 |
| Low: | $11.225 |
| Volume: | 2,535,240 |
| Date: | 2024-07-12 |
| Open: | $11.47 |
| Close: | $11.35 |
| High: | $11.47 |
| Low: | $11.18 |
| Volume: | 2,825,910 |
| Date: | 2024-07-11 |
| Open: | $11.29 |
| Close: | $11.35 |
| High: | $11.55 |
| Low: | $11.23 |
| Volume: | 4,095,835 |
| Date: | 2024-07-10 |
| Open: | $10.75 |
| Close: | $11.11 |
| High: | $11.18 |
| Low: | $10.73 |
| Volume: | 4,635,440 |
| Date: | 2024-07-09 |
| Open: | $10.84 |
| Close: | $10.6 |
| High: | $10.87 |
| Low: | $10.6 |
| Volume: | 3,322,520 |
| Date: | 2024-07-08 |
| Open: | $10.88 |
| Close: | $10.86 |
| High: | $11 |
| Low: | $10.78 |
| Volume: | 3,041,726 |
| Date: | 2024-07-05 |
| Open: | $11.04 |
| Close: | $10.86 |
| High: | $11.05 |
| Low: | $10.795 |
| Volume: | 2,413,899 |
| Date: | 2024-07-04 |
| Open: | $11.19 |
| Close: | $11.07 |
| High: | $11.21 |
| Low: | $11.03 |
| Volume: | 1,481,128 |
| Date: | 2024-07-03 |
| Open: | $11.19 |
| Close: | $11.07 |
| High: | $11.21 |
| Low: | $11.03 |
| Volume: | 1,481,128 |
| Date: | 2024-07-02 |
| Open: | $11.11 |
| Close: | $11.14 |
| High: | $11.215 |
| Low: | $11.03 |
| Volume: | 1,720,784 |
| Date: | 2024-07-01 |
| Open: | $11.38 |
| Close: | $11.08 |
| High: | $11.42 |
| Low: | $11.02 |
| Volume: | 2,604,860 |
| Date: | 2024-06-28 |
| Open: | $11.14 |
| Close: | $11.35 |
| High: | $11.45 |
| Low: | $11.04 |
| Volume: | 5,516,900 |
| Date: | 2024-06-27 |
| Open: | $11.07 |
| Close: | $11.11 |
| High: | $11.13 |
| Low: | $10.94 |
| Volume: | 2,343,672 |
| Date: | 2024-06-26 |
| Open: | $11 |
| Close: | $11.07 |
| High: | $11.16 |
| Low: | $10.92 |
| Volume: | 2,505,164 |
| Date: | 2024-06-25 |
| Open: | $11.2 |
| Close: | $11.07 |
| High: | $11.2 |
| Low: | $11.02 |
| Volume: | 2,381,009 |
| Date: | 2024-06-24 |
| Open: | $11.32 |
| Close: | $11.24 |
| High: | $11.4 |
| Low: | $11.22 |
| Volume: | 2,099,339 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.