The Goodyear Tire & Rubber Company Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 11 $ 10.63
-1.80%
$ 21.25 billion $ 216
Jun 27 $ 10.98
-5.42%
$ 21.97 billion $ 725
Jun 6 $ 13.57
-0.18%
$ 27.15 billion $ 27
May 30 $ 13.17
+1.15%
$ 26.33 billion $ 692
May 23 $ 12.57
+11.54%
$ 25.13 billion $ 263
May 16 $ 11.27
-7.17%
$ 22.53 billion $ 8,538
May 9 $ 12.14
-1.46%
$ 24.27 billion $ 1,283
May 2 $ 12.32
-7.58%
$ 24.63 billion $ 795
Apr 25 $ 13.32
+3.58%
$ 26.65 billion $ 550
Apr 18 $ 13.88
+1.28%
$ 27.76 billion $ 306
Apr 11 $ 13.51
+5.34%
$ 27.01 billion $ 133
Apr 4 $ 12.82
-9.72%
$ 25.64 billion $ 568
Mar 28 $ 14.2
+1.07%
$ 28.4 billion $ 487
Mar 21 $ 14.05
-0.07%
$ 28.1 billion $ 2,013
Mar 14 $ 13.03
-0.69%
$ 26.05 billion $ 1,291
Mar 7 $ 13.14
-2.56%
$ 26.29 billion $ 5,065
Feb 28 $ 13.49
-13.05%
$ 26.98 billion $ 1,464
Feb 21 $ 15.26
-4.75%
$ 30.51 billion $ 10,291
Feb 14 $ 16.02
+1.55%
$ 32.03 billion $ 40,109
Feb 7 $ 15.77
-27.53%
$ 31.54 billion $ 198,976
Jan 31 $ 19.92
+0.00%
$ 39.84 billion $ 100
Jan 24 $ 19.92
-7.46%
$ 39.84 billion $ 464
Jan 17 $ 21.52
-6.60%
$ 43.05 billion $ 1,602
Jan 10 $ 23.62
+7.98%
$ 47.24 billion $ 709
Jan 3 $ 21.88
+2.68%
$ 43.75 billion $ 309
Dec 27 $ 21.3
+1.45%
$ 42.61 billion $ 342
Dec 20 $ 21.11
+1.91%
$ 42.21 billion $ 209
Dec 13 $ 20.43
-1.21%
$ 40.86 billion $ 20
Dec 6 $ 22.11
-4.68%
$ 44.21 billion $ 245
Nov 29 $ 21.05
-2.52%
$ 42.1 billion $ 1,204
Nov 22 $ 20.62
-5.65%
$ 41.23 billion $ 615
Nov 15 $ 21.85
-3.53%
$ 43.7 billion $ 1,786
Nov 8 $ 23.33
-2.34%
$ 46.66 billion $ 1,093
Nov 1 $ 23.89
+25.94%
$ 47.78 billion $ 2,216
Oct 25 $ 18.97
-5.81%
$ 37.94 billion $ 361
Oct 18 $ 19.73
+1.18%
$ 39.46 billion $ 235
Oct 4 $ 18.85
-1.57%
$ 37.7 billion $ 2,792
Sep 27 $ 18.71
+3.14%
$ 37.42 billion $ 74
Sep 20 $ 17.86
+6.06%
$ 35.72 billion $ 1,972
Sep 13 $ 16.84
+7.95%
$ 33.68 billion $ 1,947
Sep 6 $ 15.6
-3.47%
$ 31.2 billion $ 824
Aug 30 $ 16.16
+0.75%
$ 32.32 billion $ 159
Aug 23 $ 16.04
+11.85%
$ 32.08 billion $ 747
Aug 16 $ 14.34
-12.93%
$ 28.68 billion $ 395
Aug 9 $ 16.47
+1.42%
$ 32.94 billion $ 284
Aug 2 $ 16.2
+8.43%
$ 32.4 billion $ 901
Jul 26 $ 15.34
-0.58%
$ 30.69 billion $ 768
Jul 19 $ 15.42
+3.86%
$ 30.85 billion $ 1,695
Jul 12 $ 15.39
-1.81%
$ 4.11 million $ 46
Jul 5 $ 16.07
-2.62%
$ 4.29 million $ 297