The Goodyear Tire & Rubber Company Historical Data

GT Page 14
Download
Date Close Price change Market cap Trading volume
Aug 29, 2020 $ 9.82
+0.03%
$ 2.62 million $ 10
Aug 28, 2020 $ 9.81
+1.24%
$ 2.62 million $ 10
Aug 27, 2020 $ 9.69
-0.98%
$ 2.59 million $ 58
Aug 26, 2020 $ 9.79
+1.51%
$ 2.61 million $ 117
Aug 25, 2020 $ 9.64
-1.90%
$ 2.57 million $ 106
Aug 24, 2020 $ 9.83
+4.19%
$ 2.62 million $ 49
Aug 23, 2020 $ 9.44
-0.06%
$ 2.52 million $ 47
Aug 22, 2020 $ 9.44
+0.04%
$ 2.52 million $ 47
Aug 21, 2020 $ 9.44
+0.02%
$ 2.52 million $ 47
Aug 20, 2020 $ 9.52
-0.03%
$ 2.54 million $ 95
Aug 19, 2020 $ 9.52
-2.04%
$ 2.54 million $ 95
Aug 18, 2020 $ 9.72
-2.65%
$ 2.59 million $ 97
Aug 17, 2020 $ 9.99
-0.83%
$ 2.66 million $ 20
Aug 14, 2020 $ 9.95
+0.69%
$ 2.66 million $ 10
Aug 13, 2020 $ 9.89
+0.80%
$ 2.64 million $ 20
Aug 12, 2020 $ 9.81
-2.53%
$ 2.62 million $ 20
Aug 11, 2020 $ 10.07
+2.36%
$ 2.69 million $ 1,752
Aug 10, 2020 $ 9.84
+4.20%
$ 2.62 million $ 148
Aug 9, 2020 $ 9.44
+0.00%
$ 2.52 million $ 28
Aug 8, 2020 $ 9.43
-0.08%
$ 2.52 million $ 28
Aug 7, 2020 $ 9.44
+2.09%
$ 2.52 million $ 28
Aug 6, 2020 $ 9.25
-0.18%
$ 2.47 million $ 573
Aug 5, 2020 $ 9.26
+3.96%
$ 2.47 million $ 241
Aug 4, 2020 $ 8.91
+1.41%
$ 2.38 million $ 107
Aug 3, 2020 $ 8.79
-2.33%
$ 2.34 million $ 35
Aug 2, 2020 $ 8.99
-0.03%
$ 2.4 million $ 21,675
Aug 1, 2020 $ 9
+0.08%
$ 2.4 million $ 21,681
Jul 31, 2020 $ 8.99
-7.12%
$ 2.4 million $ 21,664
Jul 30, 2020 $ 9.68
-5.26%
$ 2.58 million $ 736
Jul 29, 2020 $ 10.22
+0.91%
$ 2.73 million $ 20
Jul 28, 2020 $ 10.01
-1.08%
$ 2.67 million $ 100
Jul 27, 2020 $ 10.12
+0.95%
$ 2.7 million $ 101
Jul 25, 2020 $ 9.7
-0.01%
$ 2.59 million $ 97
Jul 24, 2020 $ 9.69
+0.49%
$ 2.59 million $ 97
Jul 23, 2020 $ 9.65
+0.90%
$ 2.57 million $ 96
Jul 22, 2020 $ 9.56
+0.12%
$ 2.55 million $ 19
Jul 17, 2020 $ 9.78
+0.03%
$ 2.61 million $ 20
Jul 16, 2020 $ 9.78
-2.52%
$ 2.61 million $ 20
Jul 15, 2020 $ 10.03
+2.16%
$ 2.68 million $ 65,383
Jul 13, 2020 $ 9.24
-0.06%
$ 2.47 million $ 9
Jul 12, 2020 $ 9.24
+0.04%
$ 2.47 million $ 9
Jul 11, 2020 $ 9.24
+0.03%
$ 2.47 million $ 9
Jul 10, 2020 $ 9.24
+0.01%
$ 2.46 million $ 9
Jul 7, 2020 $ 8.83
+0.03%
$ 2.36 million $ 9
Jul 6, 2020 $ 8.82
-0.09%
$ 2.35 million $ 9
Jul 5, 2020 $ 8.83
+0.08%
$ 2.36 million $ 9
Jul 4, 2020 $ 8.83
-0.05%
$ 2.36 million $ 9
Jul 3, 2020 $ 8.83
+0.06%
$ 2.36 million $ 9
Jul 2, 2020 $ 8.83
+3.34%
$ 2.36 million $ 9
Jul 1, 2020 $ 8.54
-4.23%
$ 2.28 million $ 60