Goodyear Tire & Rubber Co $25.97

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : GT  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GT historical data

Date Open High Low Close Volume
8/29/201425.7126.0925.6825.974,582,736
8/28/201425.5125.8125.2625.773,036,666
8/27/201425.2425.6825.2025.512,596,518
8/26/201425.2625.4825.0525.132,319,788
8/25/201425.2725.3625.0425.151,553,949
8/22/201425.1925.2524.9325.071,948,120
8/21/201425.4525.5425.1825.261,561,767
8/20/201425.5825.6025.3325.461,280,344
8/19/201425.4725.9125.3825.602,906,463
8/18/201424.9925.6524.8025.433,155,150
8/15/201424.9424.9824.5724.892,466,954
8/14/201424.7024.8624.5724.821,497,504
8/13/201424.5924.9024.1924.762,757,385
8/12/201424.7424.7824.3724.441,903,520
8/11/201424.7524.9724.6824.733,284,877
8/8/201424.3824.8724.3324.772,831,353
8/7/201424.2524.4623.8924.223,559,549
8/6/201424.1924.6624.0124.243,810,748
8/5/201424.8324.8724.0624.235,095,062
8/4/201424.5724.8824.2524.653,640,202
8/1/201425.1525.1524.0624.586,507,024
7/31/201425.2525.9424.9525.185,579,407
7/30/201427.4427.4525.0725.4510,017,067
7/29/201427.7928.0627.6327.653,321,540
7/28/201428.2828.3427.6027.762,463,799
7/25/201428.2228.4528.0528.221,403,913
7/24/201428.5628.6628.1228.382,561,810
7/23/201428.5628.7028.0328.432,406,844
7/22/201427.7428.6227.7328.204,064,414
7/21/201427.6927.8527.3827.491,921,274
7/18/201427.6327.9027.5027.891,901,334
7/17/201427.7828.1427.4527.462,720,918
7/16/201427.9028.1427.6627.993,045,474
7/15/201427.0228.0527.0227.652,211,033
7/14/201427.8327.9427.7327.801,892,091
7/11/201427.7627.8827.5727.702,174,805
7/10/201427.3027.8727.0527.633,797,103
7/9/201427.1027.8427.1027.743,888,566
7/8/201427.2227.2926.6526.933,059,125
7/7/201427.8227.8527.1027.252,394,152
7/3/201427.8328.0427.7527.911,361,968
7/2/201427.5927.9627.5727.832,341,678
7/1/201427.8628.1427.7127.863,083,103
6/30/201427.7327.8927.4827.782,463,389
6/27/201427.2627.7927.1627.753,954,954
6/26/201427.3027.3926.9427.311,454,687
6/25/201426.8227.3226.7527.281,902,050
6/24/201427.3927.5926.8826.912,596,416
6/23/201427.5727.7827.4427.572,332,108
6/20/201427.4827.7227.3527.715,000,932
6/19/201427.1427.3526.9227.332,233,413
6/18/201427.2427.2426.8327.202,603,039
6/17/201427.2227.3526.8827.183,521,876
6/16/201426.9227.7026.8527.265,821,071
6/13/201425.7926.3525.7026.242,965,715
6/12/201426.1526.3625.5225.733,782,235
6/11/201426.8526.8726.0526.173,403,780
6/10/201426.8026.9326.3926.932,774,896
6/9/201427.1027.2526.7626.843,046,262
6/6/201426.9027.4026.7827.232,721,881
6/5/201426.4726.8326.2526.823,389,370
6/4/201426.2826.5926.0726.352,657,944
6/3/201426.3326.5326.1226.253,165,339
6/2/201426.3826.5425.9126.443,417,693
5/30/201426.1026.6526.0826.373,927,770
5/29/201426.2726.6525.3626.004,359,485
5/28/201426.2426.3525.8226.163,563,839
5/27/201425.7426.5025.6726.304,448,210
5/23/201424.6725.6424.6725.643,993,880
5/22/201424.6224.9024.5024.702,342,746
5/21/201424.6024.8224.4024.621,956,136
5/20/201424.8924.9824.3024.422,604,688
5/19/201424.5225.0324.4524.952,566,809
5/16/201424.9525.0124.4524.673,377,729
5/15/201424.1924.8123.8224.796,018,866
5/14/201424.5624.9024.1624.272,689,702
5/13/201424.2824.9324.1124.733,494,602
5/12/201424.0724.3824.0124.313,032,982
5/9/201424.2924.3123.7923.915,997,648
5/8/201424.7525.0124.2424.304,045,417
5/7/201424.8224.8624.2224.744,316,263
5/6/201425.0625.3624.7324.754,849,013
5/5/201425.1925.2724.9025.233,165,621
5/2/201425.4525.7225.2025.293,390,552
5/1/201425.2825.7825.0025.464,938,360
4/30/201424.9225.3124.8125.206,906,336
4/29/201425.3026.3624.7525.1115,544,526
4/28/201427.7527.8326.7227.216,142,035
4/25/201428.0928.1627.3127.442,962,701
4/24/201428.3428.4827.6828.205,004,689
4/23/201427.0227.4727.0127.322,222,387
4/22/201427.0927.4127.0227.113,036,321
4/21/201426.7827.3626.6827.222,534,768
4/17/201427.0927.2726.7927.003,661,900
4/16/201426.3727.0226.1926.926,679,285
4/15/201425.7026.1125.2926.034,777,051
4/14/201425.4925.7425.0825.533,132,666
4/11/201425.4925.7525.1825.216,398,096
4/10/201426.2426.3525.4225.474,810,608
4/9/201425.1826.3725.1826.144,339,576
Trading Center