Goodyear Tire & Rub (GT)
9.2300
0.00 (0.00%)
Goodyear Tire & Rubber Company is a leading global manufacturer of tires and rubber products, specializing in the design, production, and marketing of a wide range of tires for various vehicles, including passenger cars, trucks, and motorcycles
The company is committed to innovation, advancing tire technology, and enhancing performance through research and development. In addition to tire manufacturing, Goodyear also provides automotive services and related products, focusing on customer satisfaction and sustainability. With a presence in numerous countries, Goodyear continues to uphold a strong brand reputation built on quality, reliability, and performance in the tire industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 9.18 | 9.34 | 9.13 | 9.23 | 3,693,902 | 9.23 |
| 1/29/2025 | 9.13 | 9.22 | 9.01 | 9.07 | 3,017,931 | 9.07 |
| 1/28/2025 | 9.10 | 9.17 | 9.03 | 9.13 | 1,869,825 | 9.13 |
| 1/27/2025 | 9.41 | 9.41 | 9.00 | 9.15 | 4,629,397 | 9.15 |
| 1/24/2025 | 9.26 | 9.45 | 9.26 | 9.40 | 2,914,639 | 9.40 |
| 1/23/2025 | 9.28 | 9.46 | 9.18 | 9.29 | 4,282,540 | 9.29 |
| 1/22/2025 | 9.11 | 9.41 | 9.03 | 9.34 | 3,672,421 | 9.34 |
| 1/21/2025 | 9.46 | 9.54 | 9.22 | 9.26 | 5,450,230 | 9.26 |
| 1/17/2025 | 9.57 | 9.61 | 9.37 | 9.38 | 4,997,320 | 9.38 |
| 1/16/2025 | 9.36 | 9.57 | 9.35 | 9.46 | 4,569,947 | 9.46 |
| 1/15/2025 | 9.26 | 9.41 | 9.16 | 9.37 | 5,374,921 | 9.37 |
| 1/14/2025 | 8.95 | 9.08 | 8.83 | 8.98 | 4,934,793 | 8.98 |
| 1/13/2025 | 8.85 | 8.93 | 8.58 | 8.82 | 5,356,731 | 8.82 |
| 1/10/2025 | 8.66 | 8.89 | 8.47 | 8.86 | 4,638,959 | 8.86 |
| 1/08/2025 | 8.67 | 8.76 | 8.50 | 8.72 | 4,061,192 | 8.72 |
| 1/07/2025 | 8.70 | 8.94 | 8.60 | 8.83 | 6,110,806 | 8.83 |
| 1/06/2025 | 8.92 | 9.04 | 8.60 | 8.62 | 4,968,027 | 8.62 |
| 1/03/2025 | 8.80 | 8.84 | 8.45 | 8.83 | 5,728,783 | 8.83 |
| 1/02/2025 | 9.10 | 9.19 | 8.72 | 8.75 | 3,748,360 | 8.75 |
| 12/31/2024 | 8.76 | 0.00 | 9.00 | 9.00 | 0 | 9.00 |
| 12/30/2024 | 8.73 | 8.85 | 8.54 | 8.76 | 3,415,543 | 8.76 |
| 12/27/2024 | 8.85 | 9.08 | 8.72 | 8.85 | 3,491,171 | 8.85 |
| 12/26/2024 | 8.76 | 9.02 | 8.68 | 8.90 | 4,133,114 | 8.90 |
| 12/24/2024 | 8.74 | 8.95 | 8.62 | 8.89 | 2,348,743 | 8.89 |
| 12/23/2024 | 8.58 | 8.70 | 8.46 | 8.69 | 4,807,590 | 8.69 |
| 12/20/2024 | 8.49 | 8.80 | 8.41 | 8.62 | 10,051,980 | 8.62 |
| 12/19/2024 | 8.96 | 8.97 | 8.46 | 8.60 | 5,155,357 | 8.60 |
| 12/18/2024 | 9.30 | 9.36 | 8.80 | 8.86 | 5,078,560 | 8.86 |
| 12/17/2024 | 9.36 | 9.55 | 9.17 | 9.23 | 5,427,775 | 9.23 |
| 12/16/2024 | 10.02 | 10.02 | 9.45 | 9.47 | 5,084,685 | 9.47 |
| 12/13/2024 | 10.05 | 10.07 | 9.90 | 10.03 | 2,392,059 | 10.03 |
| 12/12/2024 | 10.08 | 10.26 | 10.03 | 10.07 | 2,445,266 | 10.07 |
| 12/11/2024 | 10.23 | 10.25 | 10.02 | 10.11 | 2,330,757 | 10.11 |
| 12/10/2024 | 10.27 | 10.28 | 10.03 | 10.10 | 3,196,016 | 10.10 |
| 12/09/2024 | 10.32 | 10.68 | 10.16 | 10.25 | 3,888,181 | 10.25 |
| 12/06/2024 | 10.12 | 10.33 | 10.01 | 10.16 | 5,471,403 | 10.16 |
| 12/05/2024 | 10.84 | 10.90 | 9.97 | 9.99 | 6,188,397 | 9.99 |
| 12/04/2024 | 10.73 | 10.89 | 10.56 | 10.81 | 3,138,126 | 10.81 |
| 12/03/2024 | 11.00 | 11.09 | 10.73 | 10.74 | 6,490,074 | 10.74 |
| 12/02/2024 | 10.74 | 11.05 | 10.68 | 11.00 | 5,496,183 | 11.00 |
| 11/29/2024 | 10.69 | 10.91 | 10.67 | 10.74 | 4,439,651 | 10.74 |
| 11/27/2024 | 10.17 | 10.69 | 10.17 | 10.61 | 5,846,315 | 10.61 |
| 11/26/2024 | 9.90 | 10.14 | 9.81 | 10.10 | 5,325,309 | 10.10 |
| 11/25/2024 | 9.90 | 10.29 | 9.88 | 10.13 | 6,079,485 | 10.13 |
| 11/22/2024 | 9.33 | 9.84 | 9.33 | 9.71 | 4,165,282 | 9.71 |
| 11/21/2024 | 9.10 | 9.32 | 8.96 | 9.29 | 3,985,782 | 9.29 |
| 11/20/2024 | 9.08 | 9.21 | 8.91 | 9.07 | 3,404,909 | 9.07 |
| 11/19/2024 | 9.15 | 9.18 | 9.04 | 9.12 | 2,807,004 | 9.12 |
| 11/18/2024 | 9.35 | 9.50 | 9.30 | 9.32 | 3,127,548 | 9.32 |
| 11/15/2024 | 9.32 | 9.51 | 9.27 | 9.27 | 3,534,574 | 9.27 |
| 11/14/2024 | 9.49 | 9.58 | 9.28 | 9.33 | 3,248,024 | 9.33 |
| 11/13/2024 | 9.53 | 9.67 | 9.39 | 9.49 | 4,436,292 | 9.49 |
| 11/12/2024 | 9.69 | 9.83 | 9.39 | 9.42 | 4,794,257 | 9.42 |
| 11/11/2024 | 10.11 | 10.16 | 9.72 | 9.77 | 5,059,453 | 9.77 |
| 11/08/2024 | 9.85 | 10.02 | 9.79 | 9.99 | 5,404,055 | 9.99 |
| 11/07/2024 | 9.58 | 9.95 | 9.52 | 9.83 | 8,412,324 | 9.83 |
| 11/06/2024 | 9.60 | 9.77 | 9.18 | 9.51 | 10,739,176 | 9.51 |
| 11/05/2024 | 8.42 | 9.31 | 8.10 | 9.23 | 15,894,343 | 9.23 |
| 11/04/2024 | 8.29 | 8.47 | 8.08 | 8.12 | 7,856,550 | 8.12 |
| 11/01/2024 | 8.05 | 8.27 | 8.04 | 8.22 | 4,334,376 | 8.22 |
| 10/31/2024 | 8.17 | 8.22 | 7.97 | 8.01 | 4,342,659 | 8.01 |