GT Quote, Trading Chart, The Goodyear Tire & Rubber Company
Stock Information
| Company Name: |
The Goodyear Tire & Rubber Company |
| Stock Symbol: |
GT |
| Market: |
NASDAQ |
Get GT Alerts
News, Short Squeeze, Breakout and More Instantly...
GT Quote
| Last: | $11.84 |
| Change Percent: | -0.34% |
| Open: | $11.78 |
| Previous Close: | $11.84 |
| High: | $11.96 |
| Low: | $11.69 |
| Volume: | 2,460,123 |
| Last Trade Date Time: | 04/26/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GT Chart
Last Twenty Trading Days
| Date: | 2024-04-26 |
| Open: | $11.78 |
| Close: | $11.84 |
| High: | $11.96 |
| Low: | $11.69 |
| Volume: | 2,460,123 |
| Date: | 2024-04-25 |
| Open: | $11.79 |
| Close: | $11.74 |
| High: | $11.795 |
| Low: | $11.545 |
| Volume: | 2,394,617 |
| Date: | 2024-04-24 |
| Open: | $12.01 |
| Close: | $11.93 |
| High: | $12.08 |
| Low: | $11.84 |
| Volume: | 2,221,869 |
| Date: | 2024-04-23 |
| Open: | $11.88 |
| Close: | $12.05 |
| High: | $12.25 |
| Low: | $11.72 |
| Volume: | 2,054,047 |
| Date: | 2024-04-22 |
| Open: | $11.88 |
| Close: | $11.89 |
| High: | $12.05 |
| Low: | $11.765 |
| Volume: | 2,760,822 |
| Date: | 2024-04-19 |
| Open: | $11.7 |
| Close: | $11.88 |
| High: | $11.995 |
| Low: | $11.6781 |
| Volume: | 2,675,044 |
| Date: | 2024-04-18 |
| Open: | $12.04 |
| Close: | $11.71 |
| High: | $12.12 |
| Low: | $11.665 |
| Volume: | 3,615,288 |
| Date: | 2024-04-17 |
| Open: | $12.35 |
| Close: | $11.97 |
| High: | $12.3675 |
| Low: | $11.96 |
| Volume: | 2,099,462 |
| Date: | 2024-04-16 |
| Open: | $12.01 |
| Close: | $12.18 |
| High: | $12.33 |
| Low: | $11.96 |
| Volume: | 3,180,522 |
| Date: | 2024-04-15 |
| Open: | $12.36 |
| Close: | $12.13 |
| High: | $12.44 |
| Low: | $11.95 |
| Volume: | 4,464,584 |
| Date: | 2024-04-12 |
| Open: | $12.43 |
| Close: | $12.27 |
| High: | $12.515 |
| Low: | $12.22 |
| Volume: | 1,778,013 |
| Date: | 2024-04-11 |
| Open: | $12.65 |
| Close: | $12.57 |
| High: | $12.71 |
| Low: | $12.35 |
| Volume: | 2,213,101 |
| Date: | 2024-04-10 |
| Open: | $13.09 |
| Close: | $12.67 |
| High: | $13.135 |
| Low: | $12.61 |
| Volume: | 2,585,701 |
| Date: | 2024-04-09 |
| Open: | $13.21 |
| Close: | $13.46 |
| High: | $13.475 |
| Low: | $13.175 |
| Volume: | 2,131,891 |
| Date: | 2024-04-08 |
| Open: | $13.12 |
| Close: | $13.13 |
| High: | $13.31 |
| Low: | $13.04 |
| Volume: | 1,553,151 |
| Date: | 2024-04-05 |
| Open: | $13.12 |
| Close: | $12.95 |
| High: | $13.15 |
| Low: | $12.9 |
| Volume: | 1,835,277 |
| Date: | 2024-04-04 |
| Open: | $13.64 |
| Close: | $13.14 |
| High: | $13.78 |
| Low: | $13.095 |
| Volume: | 1,751,430 |
| Date: | 2024-04-03 |
| Open: | $13.33 |
| Close: | $13.43 |
| High: | $13.55 |
| Low: | $13.25 |
| Volume: | 1,232,180 |
| Date: | 2024-04-02 |
| Open: | $13.36 |
| Close: | $13.42 |
| High: | $13.56 |
| Low: | $13.25 |
| Volume: | 2,079,543 |
| Date: | 2024-04-01 |
| Open: | $13.74 |
| Close: | $13.55 |
| High: | $13.74 |
| Low: | $13.46 |
| Volume: | 2,087,668 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.