Goodyear Tire & Rubber Co (GT) Historical Stock Data
8.62 ↑0.03 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GT is down -0.58% a day on average. There have been 11 days where Goodyear Tire & Rubber Co closed green and 19 days where GT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.49 | 8.62 | ↑$0.13 (1.53%) | 8.41 | 8.80 | 10.05M |
| 2024-12-19 | 8.96 | 8.59 | ↓$0.37 (-4.13%) | 8.47 | 8.97 | 6.59M |
| 2024-12-18 | 9.30 | 8.86 | ↓$0.44 (-4.73%) | 8.80 | 9.36 | 5.08M |
| 2024-12-17 | 9.36 | 9.23 | ↓$0.13 (-1.39%) | 9.17 | 9.55 | 5.43M |
| 2024-12-16 | 10.02 | 9.47 | ↓$0.55 (-5.49%) | 9.45 | 10.02 | 5.08M |
| 2024-12-13 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 9.90 | 10.08 | 2.39M |
| 2024-12-12 | 10.08 | 10.07 | ↓$0.01 (-0.10%) | 10.03 | 10.26 | 2.45M |
| 2024-12-11 | 10.23 | 10.11 | ↓$0.12 (-1.17%) | 10.02 | 10.25 | 2.33M |
| 2024-12-10 | 10.27 | 10.10 | ↓$0.17 (-1.66%) | 10.03 | 10.28 | 3.20M |
| 2024-12-09 | 10.32 | 10.25 | ↓$0.07 (-0.68%) | 10.16 | 10.68 | 3.89M |
| 2024-12-06 | 10.12 | 10.16 | ↑$0.04 (0.40%) | 10.01 | 10.33 | 5.47M |
| 2024-12-05 | 10.84 | 9.99 | ↓$0.85 (-7.84%) | 9.97 | 10.90 | 6.19M |
| 2024-12-04 | 10.73 | 10.81 | ↑$0.08 (0.75%) | 10.56 | 10.89 | 3.14M |
| 2024-12-03 | 11.00 | 10.74 | ↓$0.26 (-2.36%) | 10.73 | 11.09 | 6.49M |
| 2024-12-02 | 10.74 | 11.00 | ↑$0.26 (2.42%) | 10.68 | 11.05 | 5.50M |
| 2024-11-29 | 10.69 | 10.74 | ↑$0.05 (0.47%) | 10.67 | 10.91 | 4.44M |
| 2024-11-27 | 10.17 | 10.61 | ↑$0.44 (4.33%) | 10.17 | 10.69 | 5.85M |
| 2024-11-26 | 9.90 | 10.10 | ↑$0.20 (2.02%) | 9.81 | 10.14 | 5.33M |
| 2024-11-25 | 9.90 | 10.13 | ↑$0.23 (2.32%) | 9.89 | 10.30 | 6.08M |
| 2024-11-22 | 9.33 | 9.71 | ↑$0.38 (4.07%) | 9.33 | 9.84 | 4.17M |
| 2024-11-21 | 9.10 | 9.29 | ↑$0.19 (2.09%) | 8.96 | 9.32 | 3.99M |
| 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 |
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