The Goodyear Tire & Rubber Company Historical Stock Prices

GT 
$32.345
*  
0.06
0.19%
Get GT Alerts
*Delayed - data as of Jun. 2, 2015 13:46 ET  -  Find a broker to begin trading GT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    GT Real Time
 
 
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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
13:46  32.37  32.505  32.03  32.345 1,823,986
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
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
02/03/2015 24.65 25.2 24.565 24.64 5,473,772
02/02/2015 24.37 24.48 24.02 24.415 4,211,054
01/30/2015 24.45 24.52 24.15 24.24 3,876,084
01/29/2015 23.88 24.74 23.74 24.64 4,356,239
01/28/2015 24.72 25.05 23.88 23.97 6,120,433
01/27/2015 25.63 25.7 25.21 25.28 2,695,385
01/26/2015 25.49 26 25.36 25.95 2,744,224
01/23/2015 25.89 25.99 25.41 25.435 2,278,803
01/22/2015 26.03 26.34 25.77 25.94 3,552,899
01/21/2015 24.86 25.71 24.75 25.57 4,959,601
01/20/2015 24.85 25 24.5 24.91 3,205,833
01/16/2015 24.59 24.88 24.2 24.825 4,811,085
01/15/2015 25.48 25.61 24.53 24.56 5,550,097
01/14/2015 25.61 25.72 24.74 25.43 8,250,060
01/13/2015 27.49 27.505 25.79 26.05 11,498,710
01/12/2015 28.39 28.39 27.91 28.035 2,539,516
01/09/2015 28.62 28.84 28.23 28.26 2,397,538
01/08/2015 28.42 28.98 28.35 28.58 5,720,696
01/07/2015 28.13 28.4 27.965 28.13 3,500,027
01/06/2015 28.14 28.17 27.366 27.78 5,553,565
01/05/2015 28.13 28.24 27.37 27.71 3,558,568
01/02/2015 28.62 28.79 27.77 28.34 2,781,269
12/31/2014 28.63 28.855 28.47 28.57 2,243,113
12/30/2014 28.48 28.73 28.36 28.495 2,225,462
12/29/2014 28.32 28.77 28.26 28.66 1,932,364
12/26/2014 28.33 28.61 28.33 28.39 1,196,165
12/24/2014 28.35 28.42 28.07 28.22 1,136,892
12/23/2014 28.25 28.77 28.1 28.27 3,323,789
12/22/2014 28.24 28.355 28.07 28.1 2,704,299
12/19/2014 27.865 28.32 27.69 28.08 7,196,151
12/18/2014 27.59 27.8 27.36 27.76 3,794,132
12/17/2014 26.75 27.32 26.52 27.23 2,914,464
12/16/2014 26.4 27.2 26.26 26.51 3,562,901
12/15/2014 26.65 26.9 26.4 26.6 5,336,571
12/12/2014 26.81 27.1 26.44 26.485 2,481,100
12/11/2014 27.2 27.5 27 27.095 4,366,836
12/10/2014 26.91 27.38 26.86 26.93 2,940,301
12/09/2014 26.55 27.1499 26.09 27.11 2,414,438
12/08/2014 27.43 27.45 26.69 26.83 3,172,006
12/05/2014 27.23 27.735 27.23 27.58 2,470,605
12/04/2014 27.22 27.57 27.1 27.35 2,150,817
12/03/2014 27.28 27.89 27.22 27.47 3,758,808
12/02/2014 26.9 27.82 26.8 27.24 4,323,247
12/01/2014 27.21 27.53 26.72 26.91 4,189,213
11/28/2014 27.07 28.25 27.03 27.41 2,875,692
11/26/2014 26.59 26.94 26.535 26.865 3,545,952
11/25/2014 27.13 27.4 26.43 26.66 6,022,320
11/24/2014 26.54 26.87 26.35 26.54 3,283,671
11/21/2014 26.5 26.74 26.31 26.475 3,081,381
11/20/2014 25.66 26.24 25.65 26.2 2,526,508
11/19/2014 25.94 26.03 25.54 25.975 3,645,308
11/18/2014 25.3 25.94 25.3 25.725 3,373,414
11/17/2014 25.59 25.98 25.32 25.34 3,815,988
11/14/2014 25.18 25.64 25.14 25.62 2,742,131
11/13/2014 25.18 25.5 25.115 25.425 3,536,099
11/12/2014 25.18 25.34 25.03 25.12 3,036,969
11/11/2014 25.32 25.5439 25.12 25.27 2,501,329
11/10/2014 25.25 25.37 24.93 25.33 3,177,699
11/07/2014 25.1 25.44 25.01 25.15 4,269,267
11/06/2014 24.54 25.35 24.5 25.15 6,928,438
11/05/2014 24.25 24.77 24.1 24.43 4,811,426
11/04/2014 24.35 24.48 23.765 23.98 4,922,477
11/03/2014 24.28 24.8 24.25 24.51 5,119,032
10/31/2014 24 24.33 23.77 24.23 6,606,464
10/30/2014 23.01 23.82 22.86 23.54 5,409,425
10/29/2014 23.37 24.05 22.57 23.03 14,053,570
10/28/2014 20.8 22.0299 20.58 21.91 12,460,410
10/27/2014 20.68 20.8 20.2315 20.61 2,909,963
10/24/2014 21.04 21.07 20.66 20.81 2,714,389
10/23/2014 20.97 21.17 20.51 20.97 4,210,220
10/22/2014 21.12 21.42 20.755 20.78 6,914,736
10/21/2014 20.46 21.23 20.46 21.02 3,779,002
10/20/2014 20.12 20.6701 20.12 20.41 3,782,032
10/17/2014 20.28 20.75 20.09 20.21 4,811,845
10/16/2014 19.41 20.4 19.38 19.975 6,257,821
10/15/2014 19.83 19.98 18.87 19.885 7,839,313
10/14/2014 19.62 20.16 19.62 20.04 6,831,064
10/13/2014 20.22 20.565 19.58 19.63 6,648,769
10/10/2014 20.87 21 20.06 20.17 6,328,641
10/09/2014 21.87 21.89 20.855 20.915 8,311,654
10/08/2014 21.78 22.06 21.24 21.95 5,090,824
10/07/2014 22.14 22.23 21.68 21.85 5,461,670
10/06/2014 22.5 22.79 22.24 22.27 3,029,180
10/03/2014 22.49 22.6 22.2 22.34 3,943,527
10/02/2014 22.04 22.57 21.72 22.34 4,510,123
10/01/2014 22.48 22.58 21.96 22.11 4,787,643
09/30/2014 22.91 22.95 22.3201 22.585 3,851,339
09/29/2014 22.98 23.22 22.81 22.95 2,650,272
09/26/2014 23.2 23.43 23.02 23.25 2,423,014
09/25/2014 23.32 23.43 22.93 23.2 2,891,642
09/24/2014 23.53 23.6101 23.06 23.385 4,933,179
09/23/2014 23.9 23.92 23.4 23.61 3,495,980
09/22/2014 23.9 24.05 23.68 24.04 3,733,596
09/19/2014 24.66 24.66 23.84 23.91 6,892,405
09/18/2014 24.77 24.84 24.5 24.51 2,501,069
09/17/2014 24.81 24.989 24.5 24.61 1,649,261
09/16/2014 24.34 24.965 24.27 24.74 3,073,912
09/15/2014 24.58 24.63 24.21 24.27 2,260,802
09/12/2014 25.01 25.01 24.47 24.6 3,509,271
09/11/2014 24.8 25.2 24.79 25.01 1,887,575
09/10/2014 24.72 25.2 24.72 24.99 2,924,156
09/09/2014 25 25.07 24.71 24.83 3,575,040
09/08/2014 25.17 25.38 24.85 25 2,704,173
09/05/2014 25.63 25.77 25.09 25.185 3,690,709
09/04/2014 25.96 26.15 25.61 25.81 4,217,537
09/03/2014 25.83 25.91 25.63 25.88 2,200,071
09/02/2014 25.9 26.23 25.69 25.73 2,880,719
08/29/2014 25.71 26.09 25.68 25.97 4,567,037
08/28/2014 25.51 25.81 25.26 25.77 3,008,554
08/27/2014 25.24 25.68 25.2 25.51 2,563,305
08/26/2014 25.26 25.48 25.05 25.125 2,282,786
08/25/2014 25.27 25.36 25.035 25.15 1,553,949
08/22/2014 25.19 25.25 24.93 25.07 1,935,551
08/21/2014 25.45 25.54 25.18 25.26 1,546,515
08/20/2014 25.58 25.6 25.33 25.455 1,280,344
08/19/2014 25.47 25.91 25.38 25.6 2,906,463
08/18/2014 24.99 25.65 24.8 25.43 3,125,614
08/15/2014 24.94 24.98 24.57 24.89 2,454,724
08/14/2014 24.7 24.86 24.57 24.82 1,497,472
08/13/2014 24.59 24.9 24.19 24.76 2,745,246
08/12/2014 24.74 24.78 24.37 24.44 1,884,533
08/11/2014 24.75 24.97 24.68 24.73 3,284,477
08/08/2014 24.38 24.87 24.33 24.77 2,807,485
08/07/2014 24.25 24.46 23.89 24.22 3,559,349
08/06/2014 24.19 24.66 24.01 24.24 3,810,748
08/05/2014 24.83 24.87 24.06 24.23 5,070,700
08/04/2014 24.57 24.88 24.25 24.65 3,640,202
08/01/2014 25.1499 25.15 24.06 24.58 6,463,065
07/31/2014 25.25 25.94 24.95 25.1799 5,578,046
07/30/2014 27.44 27.45 25.07 25.45 10,000,900
07/29/2014 27.79 28.06 27.625 27.65 3,305,281
07/28/2014 28.28 28.3397 27.6 27.76 2,462,097
07/25/2014 28.22 28.45 28.054 28.22 1,403,913
07/24/2014 28.56 28.66 28.12 28.38 2,560,368
07/23/2014 28.56 28.7 28.03 28.43 2,397,904
07/22/2014 27.74 28.62 27.73 28.2 4,045,988
07/21/2014 27.69 27.85 27.38 27.49 1,921,274
07/18/2014 27.63 27.9 27.4976 27.89 1,901,334
07/17/2014 27.78 28.14 27.45 27.46 2,708,817
07/16/2014 27.9 28.14 27.66 27.99 3,029,283
07/15/2014 27.02 28.05 27.02 27.65 1,736,033
07/14/2014 27.83 27.94 27.73 27.8 1,892,091
07/11/2014 27.76 27.88 27.57 27.7 2,174,805
07/10/2014 27.3 27.87 27.05 27.63 3,797,103
07/09/2014 27.1 27.84 27.1 27.74 3,849,788
07/08/2014 27.22 27.29 26.65 26.93 3,043,494
07/07/2014 27.82 27.85 27.1 27.25 2,394,152
07/03/2014 27.83 28.04 27.75 27.91 1,361,968
07/02/2014 27.59 27.96 27.57 27.83 2,341,478
07/01/2014 27.86 28.14 27.71 27.86 3,083,103
06/30/2014 27.73 27.89 27.482 27.78 2,460,733
06/27/2014 27.26 27.79 27.16 27.75 3,937,977
06/26/2014 27.3 27.385 26.94 27.31 1,454,687
06/25/2014 26.82 27.32 26.75 27.28 1,902,050
06/24/2014 27.39 27.59 26.88 26.91 2,581,975
06/23/2014 27.57 27.778 27.44 27.57 2,332,108
06/20/2014 27.48 27.72 27.35 27.71 4,980,872
06/19/2014 27.14 27.35 26.92 27.33 2,233,393
06/18/2014 27.24 27.24 26.83 27.2 2,603,039
06/17/2014 27.22 27.35 26.88 27.18 3,521,876
06/16/2014 26.92 27.7 26.85 27.26 5,802,039
06/13/2014 25.79 26.35 25.7 26.24 2,965,715
06/12/2014 26.15 26.36 25.52 25.73 3,782,235
06/11/2014 26.85 26.87 26.05 26.17 3,390,148
06/10/2014 26.8 26.93 26.385 26.93 2,774,896
06/09/2014 27.1 27.245 26.76 26.84 3,046,262
06/06/2014 26.9 27.395 26.78 27.23 2,721,881
06/05/2014 26.47 26.83 26.25 26.82 3,372,807
06/04/2014 26.28 26.59 26.07 26.35 2,657,944
06/03/2014 26.33 26.525 26.115 26.245 2,710,339
06/02/2014 26.38 26.54 25.91 26.44 3,417,693
*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?