Quantcast

The Goodyear Tire & Rubber Company Common Stock Historical Stock Prices

GT 
$20.09
*  
0.25
1.23%
Get GT Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 20.27 20.31 19.88 20.09 2,309,021
04/22/2019 20.51 20.52 20.27 20.34 1,684,678
04/18/2019 20.4 20.61 20.35 20.51 2,018,671
04/17/2019 20.25 20.52 20.22 20.42 2,296,732
04/16/2019 19.94 20.14 19.91 20.1 2,388,958
04/15/2019 19.86 20.05 19.63 19.93 2,725,810
04/12/2019 19.58 20.2099 19.545 19.77 2,614,389
04/11/2019 19.52 19.65 19.3406 19.48 1,466,481
04/10/2019 19.18 19.61 19.09 19.52 2,149,675
04/09/2019 19.34 19.4 19 19.1 1,580,541
04/08/2019 19.35 19.48 19.3 19.37 1,759,054
04/05/2019 19.32 19.61 19.17 19.38 1,811,677
04/04/2019 18.89 19.5871 18.72 19.32 2,775,462
04/03/2019 18.8 19.15 18.76 18.9 2,376,496
04/02/2019 18.69 18.79 18.52 18.62 2,777,065
04/01/2019 18.41 18.78 18.35 18.68 2,458,578
03/29/2019 18.02 18.265 18.02 18.15 3,076,014
03/28/2019 17.93 18.17 17.74 17.88 1,899,570
03/27/2019 17.99 18.22 17.72 17.94 2,277,973
03/26/2019 17.52 18 17.51 17.96 3,363,939
03/25/2019 17.44 17.52 17.3 17.45 2,459,777
03/22/2019 18.08 18.16 17.4 17.4 3,674,479
03/21/2019 17.76 18.35 17.75 18.23 3,218,008
03/20/2019 17.95 18.05 17.61 17.8 3,804,964
03/19/2019 17.92 18.38 17.85 17.92 3,189,733
03/18/2019 17.92 18.15 17.67 17.79 2,906,396
03/15/2019 17.7 17.9 17.6905 17.9 4,565,281
03/14/2019 17.83 17.85 17.53 17.67 2,868,352
03/13/2019 17.9 17.95 17.7 17.78 2,663,863
03/12/2019 17.77 17.99 17.74 17.84 2,897,455
03/11/2019 17.68 17.95 17.61 17.74 2,710,341
03/08/2019 17.76 17.78 17.55 17.63 3,340,422
03/07/2019 18.14 18.225 17.85 17.91 4,069,552
03/06/2019 19.12 19.12 18.15 18.2 5,919,667
03/05/2019 19.7 19.701 19.17 19.23 3,278,412
03/04/2019 19.84 19.9 19.63 19.71 3,176,091
03/01/2019 19.85 20.09 19.69 19.75 2,688,943
02/28/2019 19.78 19.91 19.59 19.78 3,464,387
02/27/2019 19.83 20.17 19.59 19.79 4,779,908
02/26/2019 20.04 20.34 19.69 19.79 61,116,610
02/25/2019 19.47 20.3 19.44 20.08 5,857,378
02/22/2019 19.29 19.405 19.15 19.35 3,525,938
02/21/2019 19.28 19.42 19.06 19.17 2,909,345
02/20/2019 19.03 19.505 19 19.38 2,938,442
02/19/2019 18.84 19.19 18.74 19 4,536,370
02/15/2019 18.67 18.98 18.48 18.79 4,935,926
02/14/2019 18.52 18.72 18.35 18.46 3,722,289
02/13/2019 18.53 18.8 18.4504 18.63 3,115,739
02/12/2019 18.82 18.89 18.38 18.52 5,094,207
02/11/2019 18.53 18.74 17.8801 18.65 9,528,580
02/08/2019 19.83 20.18 18.49 18.69 14,086,990
02/07/2019 20.88 20.95 20.34 20.55 3,739,564
02/06/2019 21.1 21.31 20.95 21.01 2,833,518
02/05/2019 21 21.145 20.81 21.05 4,281,490
02/04/2019 20.96 21.14 20.73 21 2,615,871
02/01/2019 21.19 21.4 20.99 21.02 3,008,186
01/31/2019 20.96 21.23 20.84 21.19 3,163,348
01/30/2019 20.82 21.145 20.32 21.12 4,097,705
01/29/2019 20.48 20.97 20.3 20.87 4,886,492
01/28/2019 20.37 20.72 20.3501 20.55 8,941,204
01/25/2019 20.45 20.98 20.3393 20.53 6,185,729
01/24/2019 20.09 20.48 20.0501 20.2 3,968,547
01/23/2019 20.43 20.64 19.76 20.11 3,604,195
01/22/2019 20.49 20.65 19.87 20.47 4,590,008
*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?



Smart Portfolio