Goodyear Tire & Rubber Co (GT) Historical Stock Data
9.07 ↓0.05 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GT is down -0.05% a day on average. There have been 13 days where Goodyear Tire & Rubber Co closed green and 17 days where GT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.08 | 9.07 | ↓$0.01 (-0.11%) | 8.91 | 9.21 | 3.41M |
| 2024-11-19 | 9.16 | 9.12 | ↓$0.04 (-0.38%) | 9.04 | 9.18 | 2.81M |
| 2024-11-18 | 9.35 | 9.32 | ↓$0.03 (-0.32%) | 9.31 | 9.50 | 3.13M |
| 2024-11-15 | 9.32 | 9.27 | ↓$0.05 (-0.54%) | 9.27 | 9.51 | 3.53M |
| 2024-11-14 | 9.49 | 9.33 | ↓$0.16 (-1.69%) | 9.28 | 9.58 | 3.25M |
| 2024-11-13 | 9.53 | 9.49 | ↓$0.04 (-0.42%) | 9.39 | 9.67 | 4.44M |
| 2024-11-12 | 9.69 | 9.42 | ↓$0.27 (-2.79%) | 9.39 | 9.83 | 4.79M |
| 2024-11-11 | 10.11 | 9.77 | ↓$0.34 (-3.36%) | 9.72 | 10.16 | 5.06M |
| 2024-11-08 | 9.85 | 9.99 | ↑$0.14 (1.42%) | 9.79 | 10.02 | 5.40M |
| 2024-11-07 | 9.58 | 9.83 | ↑$0.25 (2.61%) | 9.52 | 9.95 | 8.41M |
| 2024-11-06 | 9.60 | 9.51 | ↓$0.09 (-0.94%) | 9.18 | 9.77 | 10.75M |
| 2024-11-05 | 8.42 | 9.23 | ↑$0.81 (9.62%) | 8.10 | 9.31 | 15.92M |
| 2024-11-04 | 8.29 | 8.12 | ↓$0.17 (-2.05%) | 8.08 | 8.47 | 7.86M |
| 2024-11-01 | 8.05 | 8.22 | ↑$0.17 (2.11%) | 8.05 | 8.27 | 4.33M |
| 2024-10-31 | 8.17 | 8.01 | ↓$0.16 (-1.96%) | 7.97 | 8.23 | 4.34M |
| 2024-10-30 | 8.37 | 8.16 | ↓$0.21 (-2.51%) | 8.16 | 8.45 | 3.44M |
| 2024-10-29 | 8.41 | 8.43 | ↑$0.02 (0.24%) | 8.32 | 8.48 | 2.79M |
| 2024-10-28 | 8.29 | 8.53 | ↑$0.24 (2.90%) | 8.24 | 8.60 | 4.94M |
| 2024-10-25 | 8.66 | 8.24 | ↓$0.42 (-4.85%) | 8.21 | 8.72 | 4.42M |
| 2024-10-24 | 8.31 | 8.59 | ↑$0.28 (3.37%) | 8.18 | 8.67 | 8.58M |
| 2024-10-23 | 8.15 | 8.31 | ↑$0.16 (1.96%) | 8.11 | 8.34 | 5.88M |
| 2024-10-22 | 8.25 | 8.19 | ↓$0.06 (-0.73%) | 8.14 | 8.42 | 6M |
| 2024-10-21 | 8.63 | 8.25 | ↓$0.38 (-4.40%) | 8.23 | 8.71 | 6.27M |
| 2024-10-18 | 8.45 | 8.68 | ↑$0.23 (2.72%) | 8.36 | 8.73 | 8.67M |
| 2024-10-17 | 8.41 | 8.41 | ↑$0.00 (0.00%) | 8.21 | 8.42 | 4.69M |
| 2024-10-16 | 8.36 | 8.38 | ↑$0.02 (0.24%) | 8.31 | 8.43 | 5.98M |
| 2024-10-15 | 8.37 | 8.28 | ↓$0.09 (-1.08%) | 8.27 | 8.44 | 5.84M |
| 2024-10-14 | 8.62 | 8.43 | ↓$0.19 (-2.20%) | 8.36 | 8.62 | 3.38M |
| 2024-10-11 | 8.57 | 8.58 | ↑$0.01 (0.12%) | 8.57 | 8.90 | 3.75M |
| 2024-10-10 | 8.51 | 8.65 | ↑$0.14 (1.65%) | 8.23 | 8.66 | 7.11M |
Create an account or log in to view more rows.
$GT Market is down
No worries
$GT wow you bulls are losers
$GT love this stock!!!!
$GT happy weekend!
$GT I would not be a bear now
$GT low volume
expect flat or negative close
$GT The squeeze is coming
$GT now is the time to slap that ask!!!
$GT unstoppable up wow
$GT Dip buyers are going to get wrecked