Goodyear Tire & Rubber Co $27.21

up +0.29


17/4/2014 02:33 PM  |  NASDAQ : GT  
Industries : Consumer Non-durables / Rubber & Plastics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GT historical data

Date Open High Low Close Volume
4/16/201426.3727.0226.1926.926,679,280
4/15/201425.7026.1125.2926.034,777,050
4/14/201425.4925.7425.0825.533,132,670
4/11/201425.4925.7525.1825.216,398,100
4/10/201426.2426.3525.4225.474,810,610
4/9/201425.1826.3725.1826.144,339,580
4/8/201425.1425.6024.6725.264,629,420
4/7/201425.4526.0225.0025.096,215,480
4/4/201426.1326.4125.2225.565,446,500
4/3/201426.7126.7925.6726.005,722,560
4/2/201427.1227.2326.4726.804,073,610
4/1/201426.3127.1026.3127.103,949,920
3/31/201426.3826.7626.0426.135,061,420
3/28/201425.5826.2325.5025.942,380,220
3/27/201425.1925.7724.9525.553,641,990
3/26/201426.2526.3425.2525.255,607,040
3/25/201426.6426.7925.9226.133,259,110
3/24/201426.9127.1126.4526.475,708,360
3/21/201427.5427.5726.9026.923,563,690
3/20/201427.2027.3826.9327.242,966,200
3/19/201427.7827.7927.1827.313,881,020
3/18/201427.3527.7627.3127.702,131,190
3/17/201427.4827.7827.2127.292,117,780
3/14/201426.7427.5826.7427.293,097,450
3/13/201427.3327.4126.4826.712,541,140
3/12/201427.0727.3026.7627.153,556,660
3/11/201427.9127.9427.0627.194,554,600
3/10/201427.7027.9527.3827.912,620,290
3/7/201428.3228.3227.5127.663,190,640
3/6/201427.5528.1427.4828.127,222,630
3/5/201427.4127.6427.1927.493,392,930
3/4/201426.9527.6826.7927.484,798,800
3/3/201426.4226.6426.0626.643,345,240
2/28/201426.8527.1126.6226.876,604,500
2/27/201426.2526.7826.1126.693,769,010
2/26/201426.5526.7126.0626.263,965,430
2/25/201426.7926.7926.3026.502,557,040
2/24/201426.8126.8826.2526.443,276,360
2/21/201426.7126.8126.4126.542,478,960
2/20/201426.7027.2126.5626.653,897,120
2/19/201426.4626.8826.2326.565,016,560
2/18/201426.5726.8926.3626.635,216,720
2/14/201426.8227.0926.5626.767,460,600
2/13/201425.0027.2724.6826.9416,956,600
2/12/201424.2524.6724.1324.178,679,490
2/11/201423.6024.1623.5124.024,532,760
2/10/201423.5723.7423.2923.503,366,950
2/7/201423.3823.6023.0723.532,743,410
2/6/201422.7223.5422.6523.237,112,210
2/5/201422.7722.9022.3322.864,396,190
2/4/201422.6322.9422.4122.914,190,860
2/3/201423.5723.7222.4222.628,198,900
1/31/201423.2123.8423.0923.663,856,450
1/30/201423.2423.6123.1123.512,902,190
1/29/201423.0123.4422.7923.113,989,810
1/28/201423.1823.7023.0723.383,277,080
1/27/201422.9623.3822.5723.174,330,320
1/24/201423.7123.7222.9723.045,982,040
1/23/201424.3024.3823.7323.893,129,490
1/22/201424.3324.4924.0324.423,062,330
1/21/201424.8424.8924.1424.183,732,320
1/17/201424.9925.2024.4824.533,839,430
1/16/201425.2825.3024.8524.923,138,830
1/15/201425.4225.7525.0925.213,474,200
1/14/201425.4425.6225.2025.424,035,830
1/13/201426.1626.2925.2225.334,648,970
1/10/201425.6526.2525.2725.996,500,720
1/9/201424.9825.8724.8025.229,064,160
1/8/201424.1624.7623.9824.717,159,130
1/7/201423.9024.5023.8024.054,744,900
1/6/201423.4623.9623.3123.765,430,770
1/3/201423.7023.7323.1523.371,995,510
1/2/201423.6723.7423.3123.532,792,840
12/31/201323.7224.0023.6523.852,249,280
12/30/201323.5523.6723.1123.651,848,340
12/27/201323.4323.6223.0523.541,605,870
12/26/201323.6323.8723.4523.471,739,130
12/24/201323.3823.6323.2223.621,094,250
12/23/201323.0823.3823.0023.342,102,340
12/20/201322.8722.9722.4622.933,618,460
12/19/201322.5422.8222.3822.782,924,110
12/18/201322.8222.8222.0022.593,133,540
12/17/201322.8822.9222.6422.722,474,880
12/16/201322.7122.9522.6322.761,867,460
12/13/201322.4422.6922.3322.621,853,080
12/12/201322.4022.4822.1522.332,480,680
12/11/201322.3722.5722.1222.432,953,720
12/10/201322.4122.6922.3022.462,634,720
12/9/201322.6222.8822.3722.453,051,840
12/6/201322.3022.5722.0722.563,192,040
12/5/201321.3322.0221.2921.998,304,450
12/4/201321.2421.7421.1421.292,277,960
12/3/201322.0722.0921.2721.433,279,890
12/2/201322.3922.6522.0522.092,761,110
11/29/201322.4322.5022.1422.261,388,900
11/27/201321.9822.4621.9022.352,251,120
11/26/201322.0622.2021.8122.102,991,550
11/25/201321.7722.3221.6522.122,967,110
11/22/201321.7021.8021.3821.752,315,100
11/21/201321.4621.8421.3921.702,891,320
Trading Center