The Goodyear Tire & Rubber Company Historical Data

GT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 21 $ 17.26
+3.25%
$ 4.6 million $ 395
Jun 14 $ 16.71
-8.11%
$ 4.46 million $ 223
Jun 7 $ 17.92
-7.44%
$ 4.78 million $ 53,938
May 31 $ 19.63
-0.14%
$ 5.24 million $ 20
May 24 $ 19.67
-0.12%
$ 5.25 million $ 59
May 17 $ 18.78
-5.17%
$ 5.01 million $ 382
May 10 $ 19.8
+3.86%
$ 5.28 million $ 8,806
May 3 $ 19.06
+11.64%
$ 5.09 million $ 4,810
Apr 26 $ 17.07
-5.98%
$ 4.55 million $ 30,648
Apr 19 $ 18.15
+2.67%
$ 4.84 million $ 37,502
Apr 12 $ 17.29
-2.78%
$ 4.61 million $ 12,797
Apr 5 $ 17.54
+1.96%
$ 4.68 million $ 1,123
Mar 29 $ 17.2
-0.99%
$ 4.59 million $ 1,755
Mar 22 $ 16.75
-1.88%
$ 4.47 million $ 101
Mar 15 $ 17.07
+194,886.20%
$ 4.55 million $ 1.97 million
Mar 8 $ 18.14
+0.27%
$ 4.84 million $ 32,616
Mar 1 $ 18.1
+8.50%
$ 4.83 million $ 65,998
Feb 22 $ 16.68
+12.63%
$ 4.45 million $ 33,335
Feb 15 $ 13.53
-4.41%
$ 3.61 million $ 1,168
Feb 8 $ 13.87
+11.39%
$ 3.7 million $ 4,872
Feb 1 $ 12.43
+12.79%
$ 3.32 million $ 180
Jan 18 $ 11.61
+1.43%
$ 3.1 million $ 641
Jan 11 $ 11.57
+1.82%
$ 3.09 million $ 6,258
Jan 4 $ 11.37
+4.89%
$ 3.03 million $ 373
Dec 28 $ 10.84
+6.13%
$ 2.89 million $ 146
Dec 21 $ 10.19
-0.17%
$ 2.72 million $ 204
Dec 14 $ 10.6
-1.29%
$ 2.83 million $ 32
Dec 7 $ 10.25
-6.39%
$ -- $ 106
Nov 30 $ 10.95
+3.60%
$ 2.92 million $ 349
Nov 23 $ 10.95
+6.79%
$ -- $ 144
Nov 16 $ 10.25
+0.00%
$ -- $ 666
Nov 9 $ 10.38
+5.12%
$ 2.77 million $ 21
Nov 2 $ 8.88
+7.89%
$ 2.37 million $ 8,487
Oct 26 $ 8.23
-25.01%
$ 2.2 million $ 211,831
Oct 19 $ 10.98
+12.53%
$ 2.93 million $ 127,831
Oct 12 $ 9.76
-0.32%
$ 2.6 million $ 189,340
Oct 5 $ 9.69
+16.16%
$ 2.59 million $ 113
Sep 28 $ 8.34
+9.02%
$ 2.23 million $ 165
Sep 21 $ 7.67
-10.89%
$ 2.05 million $ 54,668
Sep 14 $ 8.61
-8.79%
$ 2.3 million $ 163,690
Sep 7 $ 9.44
-0.65%
$ 2.52 million $ 2,832
Aug 31 $ 9.62
-1.88%
$ 2.57 million $ 3,389
Aug 24 $ 9.8
+3.91%
$ 2.62 million $ 360
Aug 17 $ 9.44
-6.29%
$ 2.52 million $ 449
Aug 10 $ 9.95
+5.46%
$ 2.66 million $ 1,949
Aug 3 $ 9.44
+4.90%
$ 2.52 million $ 1,041
Jul 27 $ 8.99
-10.28%
$ 2.4 million $ 65,978
Jul 20 $ 9.7
+1.56%
$ 2.59 million $ 310
Jul 13 $ 9.78
+5.79%
$ 2.61 million $ 65,431
Jul 6 $ 9.24
+4.67%
$ 2.47 million $ 45