The Goodyear Tire & Rubber Company Historical Stock Prices

GT 
$29.745
*  
0.025
0.08%
Get GT Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading GT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    GT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.80  30.06  29.51  29.745 3,618,287
07/29/2015 30.39 32.2 29.31 29.77 8,178,096
07/28/2015 29.14 29.64 28.74 29.58 6,796,036
07/27/2015 29.15 29.4 28.58 29.02 4,543,794
07/24/2015 30.08 30.08 29.12 29.27 2,958,492
07/23/2015 30.17 30.32 29.92 30 2,393,277
07/22/2015 30.12 30.39 30 30.14 1,737,015
07/21/2015 30.04 30.23 29.855 30.16 1,995,653
07/20/2015 30.54 30.6 29.96 30.04 2,311,693
07/17/2015 30.38 30.735 30.3 30.5 3,901,451
07/16/2015 30.09 30.46 29.79 30.39 4,491,509
07/15/2015 30.2 30.28 29.645 29.77 2,776,969
07/14/2015 29.5 30.34 29.41 30.29 3,645,125
07/13/2015 29.16 29.45 28.775 29.41 3,897,222
07/10/2015 29.3 29.31 28.82 28.99 2,997,728
07/09/2015 29.68 29.8 28.625 28.91 5,124,064
07/08/2015 29.7 29.7739 29.05 29.205 4,088,499
07/07/2015 30.1 30.15 29.21 30.005 3,189,191
07/06/2015 30.01 30.44 29.8126 30.04 3,010,142
07/02/2015 30.59 30.75 30.07 30.29 1,934,370
07/01/2015 30.26 30.55 30.06 30.45 2,690,876
06/30/2015 29.95 30.32 29.78 30.15 3,709,267
06/29/2015 30.97 31 29.43 29.64 5,633,656
06/26/2015 31.34 31.47 31.18 31.395 7,691,183
06/25/2015 31.44 31.5045 31.21 31.23 1,869,344
06/24/2015 31.47 31.94 31.14 31.33 2,458,294
06/23/2015 31.15 31.465 31.14 31.41 1,837,365
06/22/2015 31.29 31.39 31.08 31.18 2,084,399
06/19/2015 31.01 31.43 30.9267 31.21 2,979,322
06/18/2015 31.17 31.34 30.89 31.01 2,927,784
06/17/2015 31.12 31.3685 30.77 31.05 1,764,420
06/16/2015 31 31.085 30.71 31.03 1,818,712
06/15/2015 31.29 31.29 30.58 31.01 3,771,979
06/12/2015 31.24 31.64 31.18 31.49 3,080,563
06/11/2015 31.39 31.75 31.3 31.41 2,839,758
06/10/2015 30.94 31.9 30.9 31.39 4,014,393
06/09/2015 31.26 31.56 30.94 31.5 2,997,566
06/08/2015 31.38 31.5999 31.01 31.035 3,362,630
06/05/2015 31.38 31.49 31.01 31.315 5,221,436
06/04/2015 32.04 32.165 31.26 31.385 4,683,480
06/03/2015 32.28 32.51 32.05 32.085 2,488,751
06/02/2015 32.37 32.505 32.03 32.215 2,886,561
06/01/2015 31.99 32.74 31.9 32.405 4,964,128
05/29/2015 32.07 32.16 31.59 31.845 13,779,880
05/28/2015 32.2 32.51 31.86 32.03 3,005,991
05/27/2015 31.94 32.35 31.86 32.24 3,933,402
05/26/2015 31.65 32.04 31.4 31.99 3,782,155
05/22/2015 31.9 32.15 31.69 31.74 3,493,831
05/21/2015 31.27 31.98 31.24 31.89 3,938,635
05/20/2015 31.36 31.36 30.89 31.26 3,820,271
05/19/2015 31.25 31.31 30.94 31.21 2,111,657
05/18/2015 30.82 31.66 30.8 31.24 4,527,587
05/15/2015 30.88 30.97 30.59 30.85 2,906,042
05/14/2015 30.56 30.87 30.3 30.86 4,486,810
05/13/2015 29.81 30.66 29.657 30.38 7,812,143
05/12/2015 29.67 29.75 29.45 29.59 2,807,464
05/11/2015 29.44 29.95 29.43 29.77 6,242,754
05/08/2015 29.07 29.5 28.87 29.43 4,593,332
05/07/2015 27.88 28.86 27.83 28.79 5,237,990
05/06/2015 27.99 28.03 27.601 27.98 3,907,717
05/05/2015 28.25 28.45 27.85 27.96 4,083,492
05/04/2015 28.38 28.4935 28.19 28.34 3,581,585
05/01/2015 28.6 28.61 27.67 28.4 5,300,389
04/30/2015 28.07 28.85 27.99 28.365 5,226,792
04/29/2015 27.97 29.07 27.95 28.34 8,259,198
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?