The Goodyear Tire & Rubber Company Historical Stock Prices

GT 
$28.34
*  
0.06
0.21%
Get GT Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading GT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-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  28.38  28.4935  28.19  28.34 3,581,085
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
04/28/2015 27.42 27.5925 26.92 27.21 5,691,525
04/27/2015 27.74 27.94 27.45 27.6 3,209,156
04/24/2015 27.85 27.87 27.42 27.74 2,292,891
04/23/2015 27.63 27.89 27.33 27.74 2,191,401
04/22/2015 27.78 27.86 27.4275 27.65 3,460,329
04/21/2015 27.58 27.94 27.38 27.73 3,296,223
04/20/2015 27.35 27.62 27.19 27.495 3,094,780
04/17/2015 26.89 27.31 26.59 27.23 3,845,128
04/16/2015 27.17 27.33 26.99 27.06 2,205,747
04/15/2015 27.23 27.43 27.13 27.26 2,112,975
04/14/2015 27.42 27.4214 26.92 27.16 2,673,727
04/13/2015 27.58 27.71 27.37 27.43 1,990,440
04/10/2015 27.63 27.75 27.39 27.71 1,720,720
04/09/2015 27.28 27.72 27.28 27.62 2,515,026
04/08/2015 27.08 27.635 26.99 27.43 3,022,630
04/07/2015 27.32 27.33 26.89 27 2,206,652
04/06/2015 26.73 27.48 26.61 27.31 2,433,377
04/02/2015 26.78 27.07 26.69 26.82 1,487,499
04/01/2015 26.86 26.89 26.38 26.75 3,178,017
03/31/2015 26.53 27.13 26.36 27.08 2,696,009
03/30/2015 26.5 26.87 26.34 26.79 2,119,750
03/27/2015 25.46 26.37 25.46 26.29 2,003,921
03/26/2015 25.76 26.245 25.6 26.15 2,537,489
03/25/2015 26.6 26.6 25.86 25.97 2,870,615
03/24/2015 26.2 26.37 25.91 26.37 2,069,653
03/23/2015 25.68 26.37 25.6 26.125 3,419,449
03/20/2015 25.34 25.76 25.34 25.66 3,842,510
03/19/2015 25.87 25.87 25.15 25.18 3,203,601
03/18/2015 25.13 26.23 24.9 26.05 4,738,130
03/17/2015 25.1 25.23 24.95 25.06 1,974,322
03/16/2015 25.43 25.565 25.19 25.31 1,631,218
03/13/2015 25.34 25.62 25.02 25.235 2,279,820
03/12/2015 25.16 25.74 25.11 25.47 2,513,582
03/11/2015 25.21 25.4 24.92 25.07 2,689,929
03/10/2015 25.73 25.82 25.315 25.37 2,515,093
03/09/2015 26 26.07 25.8 25.97 2,274,656
03/06/2015 26 26.12 25.78 25.88 2,636,797
03/05/2015 26.64 26.67 26.0301 26.205 2,751,260
03/04/2015 26.99 27.02 26.415 26.57 2,852,216
03/03/2015 27.14 27.32 26.75 27.07 3,279,990
03/02/2015 26.75 27.41 26.75 27.2 4,026,592
02/27/2015 27.35 27.44 26.7 26.73 3,930,733
02/26/2015 27.16 27.57 27.1301 27.345 2,265,716
02/25/2015 27.14 27.28 26.96 27.13 2,302,287
02/24/2015 26.98 27.47 26.88 27.13 3,769,723
02/23/2015 27.58 27.75 27.06 27.155 3,396,269
02/20/2015 27.23 27.77 26.8 27.69 3,670,355
02/19/2015 27.32 27.65 27.25 27.34 2,795,537
02/18/2015 26.64 27.42 26.56 27.39 5,042,278
02/17/2015 26.8 27.218 26.15 26.62 9,173,262
02/13/2015 26.25 26.3725 25.88 25.91 4,357,242
02/12/2015 26.12 26.33 26.03 26.21 2,688,501
02/11/2015 25.74 26.35 25.7 26 4,522,771
02/10/2015 25.95 25.97 25.51 25.68 2,557,559
02/09/2015 25.38 25.79 25.23 25.69 2,905,309
02/06/2015 24.98 25.63 24.98 25.4 2,702,024
02/05/2015 25.08 25.19 24.93 24.98 3,068,811
02/04/2015 24.63 25.14 24.53 24.95 4,345,973
*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?