The Goodyear Tire & Rubber Company Historical Data

GT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 22, 2021 $ 17.14
-0.04%
$ 4.57 million $ 51
Jun 21, 2021 $ 17.13
+2.46%
$ 4.57 million $ 274
Jun 20, 2021 $ 16.71
+0.08%
$ 4.46 million $ 50
Jun 19, 2021 $ 16.7
-0.16%
$ 4.46 million $ 50
Jun 18, 2021 $ 16.72
-0.88%
$ 4.46 million $ 50
Jun 16, 2021 $ 18.18
-3.24%
$ 4.85 million $ 18
Jun 15, 2021 $ 18.8
+3.76%
$ 5.01 million $ 19
Jun 14, 2021 $ 18.11
-0.44%
$ 4.83 million $ 36
Jun 11, 2021 $ 17.92
+0.06%
$ 4.78 million $ 17,929
Jun 10, 2021 $ 17.94
-1.60%
$ 4.79 million $ 35,877
Jun 9, 2021 $ 18.18
-3.49%
$ 4.85 million $ 36
Jun 8, 2021 $ 18.83
-2.44%
$ 5.02 million $ 57
Jun 7, 2021 $ 19.3
-0.33%
$ 5.15 million $ 38
Jun 1, 2021 $ 19.63
-0.14%
$ 5.24 million $ 20
May 30, 2021 $ 19.67
-0.01%
$ 5.25 million $ 20
May 29, 2021 $ 19.66
+0.01%
$ 5.25 million $ 20
May 28, 2021 $ 19.66
-0.17%
$ 5.24 million $ 20
May 20, 2021 $ 18.78
-0.22%
$ 5.01 million $ 38
May 19, 2021 $ 18.82
+1.91%
$ 5.02 million $ 226
May 18, 2021 $ 19.22
-4.89%
$ 5.13 million $ 58
May 17, 2021 $ 20.21
+2.05%
$ 5.39 million $ 61
May 16, 2021 $ 19.8
+0.03%
$ 5.28 million $ 1,999
May 15, 2021 $ 19.79
+0.02%
$ 5.28 million $ 1,999
May 14, 2021 $ 19.79
+3.09%
$ 5.28 million $ 1,999
May 13, 2021 $ 19.19
+0.23%
$ 5.12 million $ 1,996
May 12, 2021 $ 19.07
+1.27%
$ 5.09 million $ 19
May 11, 2021 $ 18.83
+0.11%
$ 5.02 million $ 19
May 10, 2021 $ 18.9
-0.87%
$ 5.04 million $ 775
May 9, 2021 $ 19.06
-0.02%
$ 5.09 million $ 781
May 8, 2021 $ 19.06
+0.01%
$ 5.09 million $ 781
May 7, 2021 $ 19.06
+0.03%
$ 5.09 million $ 781
May 6, 2021 $ 19.06
-0.05%
$ 5.08 million $ 781
May 5, 2021 $ 19.06
+5.15%
$ 5.09 million $ 782
May 4, 2021 $ 18.14
+2.41%
$ 4.84 million $ 363
May 3, 2021 $ 16.87
-1.21%
$ 4.5 million $ 540
May 2, 2021 $ 17.07
+0.01%
$ 4.55 million $ 546
May 1, 2021 $ 17.07
+0.00%
$ 4.55 million $ 546
Apr 30, 2021 $ 17.07
-2.94%
$ 4.55 million $ 546
Apr 29, 2021 $ 17.59
-1.58%
$ 4.69 million $ 651
Apr 28, 2021 $ 17.87
-0.15%
$ 4.77 million $ 89
Apr 27, 2021 $ 17.89
+1.08%
$ 4.77 million $ 36
Apr 26, 2021 $ 17.7
-2.51%
$ 4.72 million $ 28,233
Apr 25, 2021 $ 18.15
+0.02%
$ 4.84 million $ 4,103
Apr 24, 2021 $ 18.15
-0.04%
$ 4.84 million $ 4,101
Apr 23, 2021 $ 18.15
+3.66%
$ 4.84 million $ 4,102
Apr 22, 2021 $ 17.52
-1.00%
$ 4.67 million $ 175
Apr 21, 2021 $ 17.7
+3.21%
$ 4.72 million $ 2,531
Apr 20, 2021 $ 17.14
-3.04%
$ 4.57 million $ 22,490
Apr 13, 2021 $ 17.29
-2.21%
$ 4.61 million $ 6,327
Apr 12, 2021 $ 17.68
-0.57%
$ 4.72 million $ 6,470