The Goodyear Tire & Rubber Company Historical Data

GT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 8, 2021 $ 17.54
-0.09%
$ 4.68 million $ 175
Apr 7, 2021 $ 17.56
-1.69%
$ 4.68 million $ 176
Apr 6, 2021 $ 17.57
+0.18%
$ 4.69 million $ 387
Apr 5, 2021 $ 17.53
+1.94%
$ 4.68 million $ 386
Apr 4, 2021 $ 17.2
+0.01%
$ 4.59 million $ 430
Apr 3, 2021 $ 17.2
+0.00%
$ 4.59 million $ 430
Apr 2, 2021 $ 17.2
+0.01%
$ 4.59 million $ 430
Apr 1, 2021 $ 17.2
-1.50%
$ 4.59 million $ 430
Mar 30, 2021 $ 17.4
+0.17%
$ 4.64 million $ 35
Mar 26, 2021 $ 16.75
+0.19%
$ 4.47 million $ 17
Mar 25, 2021 $ 16.72
+6.43%
$ 4.46 million $ 17
Mar 23, 2021 $ 16.74
-1.33%
$ 4.47 million $ 33
Mar 22, 2021 $ 16.97
-0.61%
$ 4.53 million $ 34
Mar 21, 2021 $ 17.07
+0.06%
$ 4.55 million $ 34
Mar 20, 2021 $ 17.07
-0.01%
$ 4.55 million $ 34
Mar 19, 2021 $ 17.07
+1.78%
$ 4.55 million $ 34
Mar 18, 2021 $ 17.59
-0.42%
$ 4.69 million $ 18
Mar 16, 2021 $ 0.0088
+0.54%
$ 2,348 $ 1.97 million
Mar 12, 2021 $ 18.14
+2.04%
$ 4.84 million $ 10,883
Mar 11, 2021 $ 17.78
-0.73%
$ 4.74 million $ 10,701
Mar 10, 2021 $ 17.92
+0.11%
$ 4.78 million $ 18
Mar 9, 2021 $ 18.13
-1.77%
$ 4.84 million $ 91
Mar 8, 2021 $ 18.45
+1.99%
$ 4.92 million $ 10,923
Mar 7, 2021 $ 18.1
-0.03%
$ 4.83 million $ 6,879
Mar 6, 2021 $ 18.11
+0.03%
$ 4.83 million $ 6,882
Mar 5, 2021 $ 18.11
+0.30%
$ 4.83 million $ 6,881
Mar 4, 2021 $ 18.06
-3.40%
$ 4.82 million $ 22,756
Mar 3, 2021 $ 18.7
+3.85%
$ 4.99 million $ 11,634
Mar 2, 2021 $ 18.01
+4.79%
$ 4.81 million $ 10,914
Mar 1, 2021 $ 17.19
+3.03%
$ 4.59 million $ 52
Feb 28, 2021 $ 16.68
+0.07%
$ 4.45 million $ 50
Feb 27, 2021 $ 16.68
-0.06%
$ 4.45 million $ 50
Feb 26, 2021 $ 16.68
+1.89%
$ 4.45 million $ 50
Feb 25, 2021 $ 16.41
-2.20%
$ 4.38 million $ 820
Feb 24, 2021 $ 16.77
-0.93%
$ 4.47 million $ 537
Feb 23, 2021 $ 16.9
+1.54%
$ 4.51 million $ 11,627
Feb 22, 2021 $ 16.64
+12.36%
$ 4.44 million $ 20,201
Feb 18, 2021 $ 13.53
-3.53%
$ 3.61 million $ 14
Feb 17, 2021 $ 14.02
-0.40%
$ 3.74 million $ 14
Feb 16, 2021 $ 14.08
-0.49%
$ 3.76 million $ 1,140
Feb 12, 2021 $ 13.87
-2.34%
$ 3.7 million $ 14
Feb 11, 2021 $ 14.17
+2.62%
$ 3.78 million $ 2,834
Feb 10, 2021 $ 13.81
+3.65%
$ 3.69 million $ 1,312
Feb 9, 2021 $ 13.33
+5.45%
$ 3.56 million $ 333
Feb 8, 2021 $ 12.62
+1.40%
$ 3.37 million $ 379
Feb 7, 2021 $ 12.43
-0.16%
$ 3.32 million $ 37
Feb 6, 2021 $ 12.46
+0.09%
$ 3.32 million $ 37
Feb 5, 2021 $ 12.47
+2.31%
$ 3.33 million $ 37
Feb 3, 2021 $ 11.41
+2.02%
$ 3.04 million $ 34
Feb 2, 2021 $ 11.16
+1.25%
$ 2.98 million $ 33