$29.58 +0.56 (%) Goodyear Tire & Rubber Co - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GT historical data

Date Open High Low Close Volume
7/28/201529.1429.6428.7429.586,816,984
7/27/201529.1529.4028.5829.024,560,205
7/24/201530.0830.0829.1229.272,958,492
7/23/201530.1730.3229.9230.002,393,277
7/22/201530.1230.3930.0030.141,738,115
7/21/201530.0430.2329.8630.161,995,653
7/20/201530.5430.6029.9630.042,311,693
7/17/201530.3830.7430.3030.503,901,451
7/16/201530.0930.4629.7930.394,491,609
7/15/201530.2030.2829.6529.772,776,969
7/14/201529.5030.3429.4130.293,645,125
7/13/201529.1629.4528.7829.413,897,222
7/10/201529.3029.3128.8228.992,997,728
7/9/201529.6829.8028.6328.915,138,062
7/8/201529.7029.7729.0529.214,088,499
7/7/201530.1030.1529.2130.013,200,515
7/6/201530.0130.4429.8130.043,010,142
7/2/201530.5930.7530.0730.291,948,350
7/1/201530.2630.5530.0630.452,702,277
6/30/201529.9530.3229.7830.153,709,267
6/29/201530.9731.0029.4329.645,633,918
6/26/201531.3431.4731.1831.408,074,570
6/25/201531.4431.5031.2131.231,884,453
6/24/201531.4731.9431.1431.332,458,294
6/23/201531.1531.4731.1431.411,851,257
6/22/201531.2931.3931.0831.182,109,476
6/19/201531.0131.4330.9331.212,979,322
6/18/201531.1731.3430.8931.012,927,784
6/17/201531.1231.3730.7731.051,781,132
6/16/201531.0031.0930.7131.031,818,712
6/15/201531.2931.2930.5831.013,771,979
6/12/201531.2431.6431.1831.493,080,563
6/11/201531.3931.7531.3031.412,859,882
6/10/201530.9431.9030.9031.394,042,997
6/9/201531.2631.5630.9431.502,998,466
6/8/201531.3831.6031.0131.043,365,630
6/5/201531.3831.4931.0131.325,252,542
6/4/201532.0432.1731.2631.394,738,804
6/3/201532.2832.5132.0532.092,488,751
6/2/201532.3732.5132.0332.222,911,340
6/1/201531.9932.7431.9032.414,989,009
5/29/201532.0732.1631.5931.8513,800,086
5/28/201532.2032.5131.8632.033,035,349
5/27/201531.9432.3531.8632.243,933,402
5/26/201531.6532.0431.4031.993,795,450
5/22/201531.9032.1531.6931.743,509,976
5/21/201531.2731.9831.2431.893,938,650
5/20/201531.3631.3630.8931.263,820,271
5/19/201531.2531.3130.9431.212,111,657
5/18/201530.8231.6630.8031.244,537,579
5/15/201530.8830.9730.5930.852,906,173
5/14/201530.5630.8730.3030.864,487,350
5/13/201529.8130.6629.6630.387,812,468
5/12/201529.6729.7529.4529.592,807,464
5/11/201529.4429.9529.4329.776,242,754
5/8/201529.0729.5028.8729.434,593,442
5/7/201527.8828.8627.8328.795,237,990
5/6/201527.9928.0327.6027.983,907,717
5/5/201528.2528.4527.8527.964,083,492
5/4/201528.3828.4928.1928.343,581,585
5/1/201528.6028.6127.6728.405,319,962
4/30/201528.0728.8527.9928.375,226,849
4/29/201527.9729.0727.9528.348,287,253
4/28/201527.4227.5926.9227.215,695,027
4/27/201527.7427.9427.4527.603,209,266
4/24/201527.8527.8727.4227.742,292,891
4/23/201527.6327.8927.3327.742,191,401
4/22/201527.7827.8627.4327.653,460,329
4/21/201527.5827.9427.3827.733,296,223
4/20/201527.3527.6227.1927.503,094,780
4/17/201526.8927.3126.5927.233,845,928
4/16/201527.1727.3326.9927.062,289,176
4/15/201527.2327.4327.1327.262,112,975
4/14/201527.4227.4226.9227.162,686,350
4/13/201527.5827.7127.3727.431,990,940
4/10/201527.6327.7527.3927.711,761,303
4/9/201527.2827.7227.2827.622,515,026
4/8/201527.0827.6426.9927.433,037,211
4/7/201527.3227.3326.8927.002,206,652
4/6/201526.7327.4826.6127.312,473,688
4/2/201526.7827.0726.6926.821,487,499
4/1/201526.8626.8926.3826.753,201,760
3/31/201526.5327.1326.3627.082,696,128
3/30/201526.5026.8726.3426.792,182,754
3/27/201525.4626.3725.4626.292,027,774
3/26/201525.7626.2525.6026.152,560,046
3/25/201526.6026.6025.8625.972,945,482
3/24/201526.2026.3725.9126.372,116,141
3/23/201525.6826.3725.6026.133,437,691
3/20/201525.3425.7625.3425.663,921,850
3/19/201525.8725.8725.1525.183,335,460
3/18/201525.1326.2324.9026.054,813,555
3/17/201525.1025.2324.9525.061,974,322
3/16/201525.4325.5725.1925.311,631,218
3/13/201525.3425.6225.0225.242,331,652
3/12/201525.1625.7425.1125.472,513,682
3/11/201525.2125.4024.9225.072,700,729
3/10/201525.7325.8225.3225.372,587,930
3/9/201526.0026.0725.8025.972,274,656
3/6/201526.0026.1225.7825.882,636,797
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!