GT - GOODYEAR TIRE & RUBBER CO /OH/
IEX Last Trade
8.985
0.015 0.167%
Share volume: 39,603
Last Updated: Thu 26 Dec 2024 08:30:03 PM CET
Tire Manufacturing (except Retreading) :
0.17%
PREVIOUS CLOSE
CHG
CHG%
$8.97
0.01
0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $8.74 | $8.74 | $8.95 | $8.95 | $8.62 | $8.62 | $8.89 | $8.89 | 2,348,743 | $2,347,998.00 |
| 12/23/2024 | $8.58 | $8.58 | $8.70 | $8.70 | $8.46 | $8.46 | $8.69 | $8.69 | 4,807,909 | $4,807,909.00 |
| 12/20/2024 | $8.49 | $8.49 | $8.80 | $8.80 | $8.41 | $8.41 | $8.62 | $8.62 | 10,051,975 | $10,051,889.00 |
| 12/19/2024 | $8.96 | $8.96 | $8.97 | $8.97 | $8.47 | $8.47 | $8.59 | $8.59 | 6,591,291 | $6,591,291.00 |
| 12/18/2024 | $9.30 | $9.30 | $9.36 | $9.36 | $8.80 | $8.80 | $8.86 | $8.86 | 5,079,406 | $5,079,406.00 |
| 12/17/2024 | $9.36 | $9.36 | $9.55 | $9.55 | $9.17 | $9.17 | $9.23 | $9.23 | 5,433,007 | $5,433,007.00 |
| 12/16/2024 | $10.02 | $10.02 | $10.02 | $10.02 | $9.45 | $9.45 | $9.47 | $9.47 | 5,084,803 | $5,084,803.00 |
| 12/13/2024 | $10.05 | $10.05 | $10.08 | $10.08 | $9.90 | $9.90 | $10.03 | $10.03 | 2,392,059 | $2,392,059.00 |