NasdaqGS - Nasdaq Real Time Price USD

The Goodyear Tire & Rubber Company (GT)

10.94
-0.26
(-2.32%)
At close: June 13 at 4:00:01 PM EDT
10.82
-0.12
(-1.14%)
After hours: June 13 at 7:53:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202510.9411.1910.8210.9410.946,472,400
Jun 12, 202511.5011.5811.1811.2011.205,830,700
Jun 11, 202512.0312.0311.5811.6011.605,129,400
Jun 10, 202511.7212.0211.6411.9411.944,592,700
Jun 9, 202510.9811.9810.9511.7811.789,623,600
Jun 6, 202510.8010.8710.4910.6410.645,316,000
Jun 5, 202510.9911.0210.6310.7610.766,154,800
Jun 4, 202511.3711.3810.9011.0511.055,072,200
Jun 3, 202511.1711.4411.1011.3111.313,650,200
Jun 2, 202511.3011.5011.1311.2011.205,580,500
May 30, 202511.3911.5311.2111.4111.415,132,900
May 29, 202511.5811.6411.2111.4311.435,932,500
May 28, 202511.4311.6911.4211.5511.557,135,400
May 27, 202511.0911.4110.9211.3911.395,923,200
May 23, 202511.0811.0810.8010.9510.955,667,000
May 22, 202510.7411.2910.7111.1311.138,578,500
May 21, 202510.8510.9610.3810.5010.505,497,400
May 20, 202510.6810.9410.6010.9010.904,866,900
May 19, 202510.5710.6710.4610.6410.645,840,600
May 16, 202511.0111.0410.4310.7710.776,253,000
May 15, 202511.0511.1010.9711.0411.043,941,100
May 14, 202511.2211.3711.0711.1411.144,323,100
May 13, 202511.0811.3310.7611.2911.296,123,200
May 12, 202511.3511.5410.8410.9710.979,572,000
May 9, 202511.0911.2310.7710.8610.867,698,800
May 8, 202510.8311.4410.6110.9410.9412,676,500
May 7, 202510.9111.0910.8511.0111.016,523,500
May 6, 202510.8511.0310.7210.9610.964,354,800
May 5, 202510.8411.1010.8411.0411.044,312,100
May 2, 202510.9311.0710.7411.0111.013,475,800
May 1, 202510.8410.9010.4010.7310.734,405,400
Apr 30, 202510.7510.9810.6810.8810.884,186,200
Apr 29, 202510.9511.0810.8211.0011.003,786,500
Apr 28, 202510.9411.2710.8711.0711.075,411,600
Apr 25, 202510.9810.9810.8010.9410.944,100,300
Apr 24, 202510.8011.0010.6610.9610.965,583,000
Apr 23, 202510.6710.9310.6210.7010.705,900,400
Apr 22, 202510.0510.4510.0410.4510.455,367,000
Apr 21, 20259.6510.109.659.939.934,639,000
Apr 17, 20259.659.779.549.759.753,576,800
Apr 16, 20259.679.869.499.659.654,084,200
Apr 15, 20259.459.799.389.759.755,486,100
Apr 14, 20259.859.859.149.459.456,560,500
Apr 11, 20259.199.849.049.679.678,103,700
Apr 10, 20259.439.638.869.069.0610,436,200
Apr 9, 20258.349.948.339.749.7413,416,200
Apr 8, 20259.109.298.338.488.488,715,300
Apr 7, 20259.259.898.628.828.8212,159,500
Apr 4, 20259.719.989.449.709.7011,129,200
Apr 3, 20258.8510.538.8110.1910.1921,856,300
Apr 2, 20258.809.168.709.129.125,427,700
Apr 1, 20259.259.278.878.948.946,134,100
Mar 31, 20258.889.398.829.249.247,202,400
Mar 28, 20259.009.078.658.798.794,696,700
Mar 27, 20259.429.509.039.119.115,800,500
Mar 26, 20259.349.559.329.549.544,067,400
Mar 25, 20259.429.519.289.349.343,756,600
Mar 24, 20259.309.589.309.469.464,231,200
Mar 21, 20259.179.229.019.149.147,082,500
Mar 20, 20258.929.478.899.319.315,436,100
Mar 19, 20258.869.148.859.049.043,996,600
Mar 18, 20259.149.158.828.938.934,420,200
Mar 17, 20259.109.309.069.169.164,595,100
Mar 14, 20259.089.228.869.159.153,606,200
Mar 13, 20259.289.559.019.069.063,816,100
Mar 12, 20259.419.499.159.309.304,271,400
Mar 11, 20259.679.679.169.389.384,771,700
Mar 10, 20259.689.959.499.679.678,300,400
Mar 7, 20259.139.799.099.799.798,175,100
Mar 6, 20258.619.068.578.978.974,803,600
Mar 5, 20258.598.748.458.728.726,004,200
Mar 4, 20258.658.658.288.488.487,477,800
Mar 3, 20259.499.558.718.848.846,279,300
Feb 28, 20259.429.629.329.459.455,278,200
Feb 27, 20259.359.689.339.469.466,293,200
Feb 26, 20259.559.689.299.399.394,810,300
Feb 25, 20259.869.869.539.549.544,368,100
Feb 24, 202510.0110.029.679.799.794,522,300
Feb 21, 202510.6610.699.849.989.985,590,900
Feb 20, 202510.6610.7510.3910.5510.555,411,900
Feb 19, 202510.2410.6910.2210.6310.637,390,300
Feb 18, 20259.7010.399.6510.3410.3413,517,500
Feb 14, 20258.9210.028.889.589.5821,666,500
Feb 13, 20258.358.478.118.178.179,014,300
Feb 12, 20258.128.318.108.238.235,626,700
Feb 11, 20258.178.318.098.258.255,437,100
Feb 10, 20258.408.468.208.248.245,174,200
Feb 7, 20258.688.718.388.408.405,461,500
Feb 6, 20258.648.958.648.688.683,784,400
Feb 5, 20258.668.698.528.658.653,465,200
Feb 4, 20258.658.748.538.668.664,318,900
Feb 3, 20258.568.728.228.708.709,318,500
Jan 31, 20259.169.228.768.878.875,637,500
Jan 30, 20259.189.349.139.239.233,694,500
Jan 29, 20259.139.229.019.079.073,017,900
Jan 28, 20259.109.179.039.139.131,869,700
Jan 27, 20259.419.419.009.159.154,630,100
Jan 24, 20259.269.459.269.409.402,914,600
Jan 23, 20259.289.469.189.299.294,282,500
Jan 22, 20259.119.419.039.349.343,672,400
Jan 21, 20259.469.549.229.269.265,450,100
Jan 17, 20259.579.619.379.389.384,997,100
Jan 16, 20259.369.579.359.469.464,570,400
Jan 15, 20259.269.419.169.379.375,404,400
Jan 14, 20258.959.088.838.988.984,934,800
Jan 13, 20258.858.938.588.828.825,357,300
Jan 10, 20258.668.898.478.868.864,638,800
Jan 8, 20258.678.768.508.728.724,061,200
Jan 7, 20258.708.948.608.838.836,110,800
Jan 6, 20258.929.048.608.628.624,968,600
Jan 3, 20258.808.848.458.838.835,727,700
Jan 2, 20259.109.198.728.758.753,745,900
Dec 31, 20248.879.198.789.009.003,483,000
Dec 30, 20248.738.858.558.768.763,416,100
Dec 27, 20248.859.088.738.858.853,491,000
Dec 26, 20248.769.028.688.908.904,132,100
Dec 24, 20248.748.958.628.898.892,348,700
Dec 23, 20248.588.708.468.698.694,807,900
Dec 20, 20248.498.808.418.628.6210,051,900
Dec 19, 20248.968.978.478.598.596,590,200
Dec 18, 20249.309.368.808.868.865,079,400
Dec 17, 20249.369.559.179.239.235,433,000
Dec 16, 202410.0210.029.459.479.475,084,600
Dec 13, 202410.0510.079.9010.0310.032,392,000
Dec 12, 202410.0810.2610.0310.0710.072,445,300
Dec 11, 202410.2310.2510.0210.1110.112,331,300
Dec 10, 202410.2710.2810.0310.1010.103,196,000
Dec 9, 202410.3210.6810.1610.2510.253,888,200
Dec 6, 202410.1210.3310.0110.1610.165,471,400
Dec 5, 202410.8410.909.979.999.996,189,900
Dec 4, 202410.7310.8910.5610.8110.813,138,100
Dec 3, 202411.0011.0910.7310.7410.746,490,100
Dec 2, 202410.7411.0510.6811.0011.005,496,200
Nov 29, 202410.6910.9110.6710.7410.744,439,700
Nov 27, 202410.1710.6910.1710.6110.615,846,300
Nov 26, 20249.9010.149.8110.1010.105,325,300
Nov 25, 20249.9010.309.8910.1310.136,080,900
Nov 22, 20249.339.849.339.719.714,165,100
Nov 21, 20249.109.328.969.299.293,986,500
Nov 20, 20249.089.218.919.079.073,405,100
Nov 19, 20249.159.189.049.129.122,807,000
Nov 18, 20249.359.509.319.329.323,127,500
Nov 15, 20249.329.519.279.279.273,534,500
Nov 14, 20249.499.589.289.339.333,248,000
Nov 13, 20249.539.679.399.499.494,436,300
Nov 12, 20249.699.839.399.429.424,794,300
Nov 11, 202410.1110.169.729.779.775,062,900
Nov 8, 20249.8510.029.799.999.995,404,100
Nov 7, 20249.589.959.529.839.838,414,200
Nov 6, 20249.609.779.189.519.5110,750,200
Nov 5, 20248.429.318.109.239.2315,922,000
Nov 4, 20248.298.478.088.128.127,863,700
Nov 1, 20248.058.278.058.228.224,334,400
Oct 31, 20248.178.237.978.018.014,343,300
Oct 30, 20248.378.458.168.168.163,441,100
Oct 29, 20248.418.488.328.438.432,787,400
Oct 28, 20248.298.608.248.538.534,938,900
Oct 25, 20248.668.728.218.248.244,422,800
Oct 24, 20248.318.668.188.598.598,582,100
Oct 23, 20248.158.348.118.318.315,879,200
Oct 22, 20248.258.428.148.198.196,000,700
Oct 21, 20248.638.718.238.258.256,281,000
Oct 18, 20248.458.738.368.688.688,676,700
Oct 17, 20248.418.428.218.418.414,690,400
Oct 16, 20248.368.438.318.388.385,976,400
Oct 15, 20248.378.448.278.288.285,844,500
Oct 14, 20248.628.628.368.438.433,380,500
Oct 11, 20248.578.908.578.588.583,748,800
Oct 10, 20248.518.668.238.658.657,109,100
Oct 9, 20248.348.598.228.548.545,739,000
Oct 8, 20248.248.368.068.348.345,529,000
Oct 7, 20248.528.538.198.288.284,379,700
Oct 4, 20248.388.618.338.538.533,497,500
Oct 3, 20248.418.458.108.158.155,319,300
Oct 2, 20248.668.748.408.568.567,665,100
Oct 1, 20248.858.898.388.748.749,578,500
Sep 30, 20248.628.868.468.858.856,816,000
Sep 27, 20248.458.868.428.778.779,904,100
Sep 26, 20248.218.388.088.358.357,033,300
Sep 25, 20248.208.218.018.028.024,050,600
Sep 24, 20248.198.298.108.228.223,061,500
Sep 23, 20248.298.298.038.068.064,611,000
Sep 20, 20248.268.348.198.258.255,963,700
Sep 19, 20248.358.458.218.378.374,386,500
Sep 18, 20247.998.437.998.118.114,152,300
Sep 17, 20247.998.217.968.018.014,322,500
Sep 16, 20247.848.017.797.917.914,278,700
Sep 13, 20247.787.977.757.847.844,685,200
Sep 12, 20247.687.807.527.717.713,394,200
Sep 11, 20247.577.727.277.667.667,221,100
Sep 10, 20247.787.797.557.637.634,311,400
Sep 9, 20247.947.987.777.817.815,131,100
Sep 6, 20247.958.007.717.927.924,695,100
Sep 5, 20248.128.237.917.957.953,814,100
Sep 4, 20248.398.468.108.148.144,043,700
Sep 3, 20248.688.768.418.428.424,394,200
Aug 30, 20248.788.828.668.828.823,251,900
Aug 29, 20248.808.848.548.688.683,891,300
Aug 28, 20248.728.778.638.748.743,331,800
Aug 27, 20248.728.838.688.698.693,252,500
Aug 26, 20249.009.018.748.768.763,659,100
Aug 23, 20248.558.998.528.898.895,506,600
Aug 22, 20248.688.688.488.498.492,700,700
Aug 21, 20248.778.798.648.688.683,060,300
Aug 20, 20248.918.958.608.658.653,211,100
Aug 19, 20248.589.028.588.948.945,559,900
Aug 16, 20248.408.578.368.568.562,913,200
Aug 15, 20248.538.628.358.458.454,777,900
Aug 14, 20248.458.488.088.338.335,731,600
Aug 13, 20247.938.497.898.288.289,038,500
Aug 12, 20247.917.987.737.787.789,855,300
Aug 9, 20247.907.957.637.707.708,349,500
Aug 8, 20247.698.037.667.917.919,420,100
Aug 7, 20248.208.387.687.697.6911,460,600
Aug 6, 20248.418.427.978.088.0813,549,300
Aug 5, 20248.758.908.278.358.3515,106,200
Aug 2, 20249.609.639.019.259.2512,751,500
Aug 1, 202411.1711.199.759.849.8421,527,800
Jul 31, 202411.7111.8611.5411.7011.707,840,000
Jul 30, 202411.9211.9311.3911.5911.596,122,900
Jul 29, 202412.0512.1211.7511.8411.843,946,400
Jul 26, 202412.0112.2611.7912.1012.105,289,900
Jul 25, 202411.9412.1311.8011.8211.824,504,700
Jul 24, 202412.0412.3111.9811.9911.993,012,700
Jul 23, 202411.8712.2411.7612.1712.172,911,000
Jul 22, 202412.1812.2511.7411.9411.944,736,700
Jul 19, 202412.1912.2511.9112.1012.103,146,100
Jul 18, 202412.2112.5812.1612.3112.314,374,200
Jul 17, 202411.7812.2911.7812.2512.253,476,700
Jul 16, 202411.5311.9711.4911.9511.953,237,300
Jul 15, 202411.3611.5311.2311.4411.442,535,200
Jul 12, 202411.4711.4711.1811.3511.352,825,800
Jul 11, 202411.2911.5511.2311.3511.354,095,800
Jul 10, 202410.7511.1810.7311.1111.114,635,400
Jul 9, 202410.8410.8710.6010.6010.603,322,100
Jul 8, 202410.8811.0010.7810.8610.863,041,700
Jul 5, 202411.0411.0510.8010.8610.862,413,900
Jul 3, 202411.1911.2111.0311.0711.071,481,100
Jul 2, 202411.1111.2211.0311.1411.141,720,700
Jul 1, 202411.3811.4211.0211.0811.082,604,700
Jun 28, 202411.1411.4511.0411.3511.355,516,900
Jun 27, 202411.0711.1310.9411.1111.112,343,700
Jun 26, 202411.0011.1610.9211.0711.072,505,200
Jun 25, 202411.2011.2011.0211.0711.072,381,000
Jun 24, 202411.3211.4011.2211.2411.242,099,300
Jun 21, 202411.1811.3011.0711.2811.284,259,800
Jun 20, 202411.2711.3111.1611.2111.211,809,400
Jun 18, 202411.5111.5711.2311.2411.241,801,600
Jun 17, 202411.5011.6211.4411.5311.531,519,600
Jun 14, 202411.6011.6411.3811.5011.501,779,600

Related Tickers

ORLY O'Reilly Automotive, Inc.
89.91
-1.25%
 
AAP Advance Auto Parts, Inc.
48.47
-4.61%
 
QS QuantumScape Corporation
4.3400
-3.34%
 
SLDP Solid Power, Inc.
1.7500
-1.13%
 
INEO INNEOVA Holdings Limited
1.0600
-21.48%
 
MBLY Mobileye Global Inc.
15.24
-4.03%
 
MVST Microvast Holdings, Inc.
4.0500
-3.57%
 
HSAI Hesai Group
20.07
-3.23%
 
LAZR Luminar Technologies, Inc.
2.9650
-5.42%
 
APTV Aptiv PLC
67.25
-3.49%