Goodyear Tire & Rubber Co (GT) Historical Stock Data
12.25 ↓0.10 (-0.77%)
As of May 3, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, GT is down -0.21% a day on average. There have been 16 days where Goodyear Tire & Rubber Co closed green and 14 days where GT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12.16 | 12.34 | ↑$0.18 (1.48%) | 12.08 | 12.36 | 3.58M |
| 2024-05-01 | 11.95 | 11.93 | ↓$0.02 (-0.17%) | 11.69 | 12.21 | 4.22M |
| 2024-04-30 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.80 | 12.10 | 3.21M |
| 2024-04-29 | 11.95 | 12.12 | ↑$0.17 (1.42%) | 11.95 | 12.15 | 2.68M |
| 2024-04-26 | 11.78 | 11.84 | ↑$0.06 (0.51%) | 11.69 | 11.96 | 2.63M |
| 2024-04-25 | 11.79 | 11.74 | ↓$0.05 (-0.42%) | 11.55 | 11.80 | 2.39M |
| 2024-04-24 | 12.01 | 11.93 | ↓$0.08 (-0.67%) | 11.84 | 12.08 | 2.33M |
| 2024-04-23 | 11.88 | 12.05 | ↑$0.17 (1.43%) | 11.72 | 12.25 | 2.05M |
| 2024-04-22 | 11.88 | 11.89 | ↑$0.01 (0.08%) | 11.77 | 12.05 | 2.76M |
| 2024-04-19 | 11.70 | 11.88 | ↑$0.18 (1.54%) | 11.68 | 12.00 | 2.68M |
| 2024-04-18 | 12.04 | 11.71 | ↓$0.33 (-2.74%) | 11.67 | 12.12 | 3.62M |
| 2024-04-17 | 12.35 | 11.97 | ↓$0.38 (-3.08%) | 11.96 | 12.37 | 2.10M |
| 2024-04-16 | 12.01 | 12.18 | ↑$0.17 (1.42%) | 11.96 | 12.33 | 3.18M |
| 2024-04-15 | 12.36 | 12.13 | ↓$0.23 (-1.86%) | 11.95 | 12.44 | 4.46M |
| 2024-04-12 | 12.43 | 12.27 | ↓$0.16 (-1.29%) | 12.22 | 12.52 | 1.78M |
| 2024-04-11 | 12.65 | 12.57 | ↓$0.08 (-0.63%) | 12.35 | 12.71 | 2.21M |
| 2024-04-10 | 13.09 | 12.67 | ↓$0.42 (-3.21%) | 12.61 | 13.14 | 2.59M |
| 2024-04-09 | 13.21 | 13.46 | ↑$0.25 (1.89%) | 13.18 | 13.48 | 2.13M |
| 2024-04-08 | 13.12 | 13.13 | ↑$0.01 (0.08%) | 13.04 | 13.31 | 1.55M |
| 2024-04-05 | 13.12 | 12.95 | ↓$0.17 (-1.30%) | 12.90 | 13.15 | 1.84M |
| 2024-04-04 | 13.64 | 13.14 | ↓$0.50 (-3.67%) | 13.10 | 13.78 | 1.75M |
| 2024-04-03 | 13.33 | 13.43 | ↑$0.10 (0.75%) | 13.25 | 13.55 | 1.23M |
| 2024-04-02 | 13.36 | 13.42 | ↑$0.06 (0.45%) | 13.25 | 13.56 | 2.08M |
| 2024-04-01 | 13.74 | 13.55 | ↓$0.19 (-1.38%) | 13.46 | 13.74 | 2.09M |
| 2024-03-28 | 13.55 | 13.73 | ↑$0.18 (1.33%) | 13.55 | 13.86 | 2.27M |
| 2024-03-27 | 13.17 | 13.57 | ↑$0.40 (3.04%) | 13.09 | 13.57 | 2.78M |
| 2024-03-26 | 13.18 | 13.07 | ↓$0.11 (-0.83%) | 13.07 | 13.25 | 3.75M |
| 2024-03-25 | 13.06 | 13.06 | ↑$0.00 (0.00%) | 13.02 | 13.18 | 2.49M |
| 2024-03-22 | 13.29 | 13.09 | ↓$0.20 (-1.50%) | 12.91 | 13.35 | 1.82M |
| 2024-03-21 | 13.16 | 13.28 | ↑$0.12 (0.91%) | 13.16 | 13.53 | 2.71M |
Create an account or log in to view more rows.
$GT unstoppable up wow
$GT Dip buyers are going to get wrecked
$GT Bears always win...
Bulls have to be forever bagholders....
$GT R-E-L-A-X Green is coming
$GT it's true....
$GT Fuk the 1% even though i feel like the 1%
$GT go to the bathroom
come back to green! I like it!
$GT Nope
$GT the end is near
$GT The United States stock market is going to crash.