NasdaqGS - Delayed Quote • USD
The Goodyear Tire & Rubber Company (GT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.70 | 12.00 | 11.68 | 11.88 | 11.88 | 2,675,000 |
Apr 18, 2024 | 12.04 | 12.12 | 11.67 | 11.71 | 11.71 | 3,615,300 |
Apr 17, 2024 | 12.35 | 12.37 | 11.96 | 11.97 | 11.97 | 2,099,300 |
Apr 16, 2024 | 12.01 | 12.33 | 11.96 | 12.18 | 12.18 | 3,180,400 |
Apr 15, 2024 | 12.36 | 12.44 | 11.95 | 12.13 | 12.13 | 4,464,500 |
Apr 12, 2024 | 12.43 | 12.52 | 12.22 | 12.27 | 12.27 | 1,778,000 |
Apr 11, 2024 | 12.65 | 12.71 | 12.35 | 12.57 | 12.57 | 2,213,100 |
Apr 10, 2024 | 13.09 | 13.14 | 12.61 | 12.67 | 12.67 | 2,585,700 |
Apr 9, 2024 | 13.21 | 13.48 | 13.18 | 13.46 | 13.46 | 2,131,900 |
Apr 8, 2024 | 13.12 | 13.31 | 13.04 | 13.13 | 13.13 | 1,553,100 |
Apr 5, 2024 | 13.12 | 13.15 | 12.90 | 12.95 | 12.95 | 1,834,900 |
Apr 4, 2024 | 13.64 | 13.78 | 13.10 | 13.14 | 13.14 | 1,751,400 |
Apr 3, 2024 | 13.33 | 13.55 | 13.25 | 13.43 | 13.43 | 1,232,200 |
Apr 2, 2024 | 13.36 | 13.56 | 13.25 | 13.42 | 13.42 | 2,079,500 |
Apr 1, 2024 | 13.74 | 13.74 | 13.46 | 13.55 | 13.55 | 2,087,700 |
Mar 28, 2024 | 13.55 | 13.86 | 13.55 | 13.73 | 13.73 | 2,270,300 |
Mar 27, 2024 | 13.17 | 13.57 | 13.09 | 13.57 | 13.57 | 2,783,900 |
Mar 26, 2024 | 13.18 | 13.25 | 13.07 | 13.07 | 13.07 | 3,748,300 |
Mar 25, 2024 | 13.06 | 13.18 | 13.02 | 13.06 | 13.06 | 2,494,700 |
Mar 22, 2024 | 13.29 | 13.35 | 12.91 | 13.09 | 13.09 | 1,819,500 |
Mar 21, 2024 | 13.16 | 13.53 | 13.16 | 13.28 | 13.28 | 2,714,400 |
Mar 20, 2024 | 12.50 | 13.18 | 12.47 | 13.15 | 13.15 | 3,273,800 |
Mar 19, 2024 | 12.47 | 12.64 | 12.43 | 12.53 | 12.53 | 2,409,200 |
Mar 18, 2024 | 12.45 | 12.66 | 12.35 | 12.45 | 12.45 | 5,941,400 |
Mar 15, 2024 | 12.41 | 12.71 | 12.36 | 12.39 | 12.39 | 3,713,400 |
Mar 14, 2024 | 12.44 | 12.53 | 12.30 | 12.39 | 12.39 | 4,102,300 |
Mar 13, 2024 | 12.58 | 12.65 | 12.47 | 12.57 | 12.57 | 2,256,600 |
Mar 12, 2024 | 12.57 | 12.73 | 12.35 | 12.65 | 12.65 | 3,184,500 |
Mar 11, 2024 | 12.29 | 12.69 | 12.28 | 12.57 | 12.57 | 2,983,300 |
Mar 8, 2024 | 12.41 | 12.55 | 12.06 | 12.26 | 12.26 | 2,712,600 |
Mar 7, 2024 | 12.12 | 12.51 | 12.10 | 12.38 | 12.38 | 3,382,700 |
Mar 6, 2024 | 11.88 | 12.09 | 11.81 | 12.06 | 12.06 | 2,128,400 |
Mar 5, 2024 | 11.71 | 11.98 | 11.69 | 11.86 | 11.86 | 2,874,300 |
Mar 4, 2024 | 11.73 | 11.83 | 11.52 | 11.79 | 11.79 | 3,826,600 |
Mar 1, 2024 | 11.90 | 11.94 | 11.66 | 11.73 | 11.73 | 3,668,000 |
Feb 29, 2024 | 11.90 | 12.03 | 11.83 | 11.88 | 11.88 | 3,257,800 |
Feb 28, 2024 | 11.76 | 12.00 | 11.72 | 11.80 | 11.80 | 3,517,000 |
Feb 27, 2024 | 11.98 | 12.03 | 11.74 | 11.88 | 11.88 | 3,807,000 |
Feb 26, 2024 | 12.19 | 12.24 | 11.71 | 11.81 | 11.81 | 5,186,700 |
Feb 23, 2024 | 12.40 | 12.45 | 12.21 | 12.22 | 12.22 | 2,370,400 |
Feb 22, 2024 | 12.42 | 12.60 | 12.34 | 12.42 | 12.42 | 3,272,800 |
Feb 21, 2024 | 12.31 | 12.65 | 12.31 | 12.50 | 12.50 | 3,235,900 |
Feb 20, 2024 | 12.29 | 12.48 | 12.21 | 12.39 | 12.39 | 4,394,200 |
Feb 16, 2024 | 12.17 | 12.48 | 11.94 | 12.31 | 12.31 | 4,492,400 |
Feb 15, 2024 | 11.76 | 12.28 | 11.76 | 12.26 | 12.26 | 7,066,900 |
Feb 14, 2024 | 11.65 | 11.83 | 11.26 | 11.72 | 11.72 | 9,265,400 |
Feb 13, 2024 | 12.66 | 12.77 | 11.36 | 11.59 | 11.59 | 21,880,500 |
Feb 12, 2024 | 13.54 | 13.77 | 13.24 | 13.63 | 13.63 | 9,550,500 |
Feb 9, 2024 | 13.49 | 13.55 | 13.34 | 13.46 | 13.46 | 6,677,400 |
Feb 8, 2024 | 13.80 | 13.91 | 13.53 | 13.61 | 13.61 | 3,975,500 |
Feb 7, 2024 | 14.00 | 14.00 | 13.67 | 13.76 | 13.76 | 3,041,300 |
Feb 6, 2024 | 13.37 | 13.98 | 13.34 | 13.87 | 13.87 | 7,414,100 |
Feb 5, 2024 | 13.74 | 13.87 | 13.46 | 13.49 | 13.49 | 4,382,200 |
Feb 2, 2024 | 13.80 | 14.12 | 13.68 | 14.00 | 14.00 | 2,431,800 |
Feb 1, 2024 | 14.10 | 14.17 | 13.83 | 14.04 | 14.04 | 3,504,100 |
Jan 31, 2024 | 14.18 | 14.45 | 13.90 | 13.94 | 13.94 | 3,835,700 |
Jan 30, 2024 | 14.39 | 14.56 | 14.05 | 14.19 | 14.19 | 3,876,700 |
Jan 29, 2024 | 14.67 | 14.71 | 14.38 | 14.70 | 14.70 | 2,185,800 |
Jan 26, 2024 | 14.53 | 14.97 | 14.51 | 14.67 | 14.67 | 4,172,900 |
Jan 25, 2024 | 14.14 | 14.45 | 13.99 | 14.43 | 14.43 | 5,117,600 |
Jan 24, 2024 | 14.19 | 14.20 | 13.78 | 13.99 | 13.99 | 4,705,600 |
Jan 23, 2024 | 14.34 | 14.41 | 14.01 | 14.03 | 14.03 | 2,670,900 |
Jan 22, 2024 | 13.79 | 14.11 | 13.73 | 14.10 | 14.10 | 3,024,200 |
Jan 19, 2024 | 13.92 | 13.94 | 13.50 | 13.65 | 13.65 | 4,730,400 |
Jan 18, 2024 | 14.05 | 14.49 | 13.70 | 13.93 | 13.93 | 7,230,200 |
Jan 17, 2024 | 13.12 | 13.93 | 13.04 | 13.88 | 13.88 | 4,766,000 |
Jan 16, 2024 | 13.07 | 13.38 | 13.04 | 13.31 | 13.31 | 2,734,000 |
Jan 12, 2024 | 13.35 | 13.42 | 13.12 | 13.20 | 13.20 | 2,171,800 |
Jan 11, 2024 | 13.17 | 13.35 | 12.98 | 13.20 | 13.20 | 3,963,000 |
Jan 10, 2024 | 13.34 | 13.45 | 13.20 | 13.31 | 13.31 | 2,753,600 |
Jan 9, 2024 | 13.69 | 13.70 | 13.38 | 13.40 | 13.40 | 2,781,400 |
Jan 8, 2024 | 13.49 | 13.83 | 13.47 | 13.82 | 13.82 | 1,972,300 |
Jan 5, 2024 | 13.46 | 13.95 | 13.42 | 13.49 | 13.49 | 2,501,800 |
Jan 4, 2024 | 13.56 | 13.67 | 13.47 | 13.51 | 13.51 | 2,049,500 |
Jan 3, 2024 | 13.95 | 13.99 | 13.60 | 13.61 | 13.61 | 3,193,200 |
Jan 2, 2024 | 14.20 | 14.42 | 14.08 | 14.21 | 14.21 | 2,593,700 |
Dec 29, 2023 | 14.43 | 14.58 | 14.29 | 14.32 | 14.32 | 2,555,400 |
Dec 28, 2023 | 14.52 | 14.56 | 14.43 | 14.47 | 14.47 | 2,026,900 |
Dec 27, 2023 | 14.81 | 14.86 | 14.56 | 14.58 | 14.58 | 1,563,200 |
Dec 26, 2023 | 14.71 | 14.94 | 14.69 | 14.75 | 14.75 | 2,501,000 |
Dec 22, 2023 | 14.76 | 14.80 | 14.56 | 14.71 | 14.71 | 1,779,000 |
Dec 21, 2023 | 14.57 | 14.73 | 14.49 | 14.69 | 14.69 | 2,325,300 |
Dec 20, 2023 | 14.77 | 14.85 | 14.44 | 14.45 | 14.45 | 2,384,700 |
Dec 19, 2023 | 14.42 | 14.84 | 14.36 | 14.82 | 14.82 | 2,894,600 |
Dec 18, 2023 | 14.64 | 14.67 | 14.26 | 14.30 | 14.30 | 3,895,100 |
Dec 15, 2023 | 15.06 | 15.06 | 14.56 | 14.62 | 14.62 | 5,570,600 |
Dec 14, 2023 | 14.61 | 15.24 | 14.60 | 15.00 | 15.00 | 5,489,600 |
Dec 13, 2023 | 14.00 | 14.55 | 13.75 | 14.53 | 14.53 | 4,028,200 |
Dec 12, 2023 | 14.15 | 14.15 | 13.98 | 14.03 | 14.03 | 2,623,500 |
Dec 11, 2023 | 13.97 | 14.30 | 13.96 | 14.15 | 14.15 | 3,143,700 |
Dec 8, 2023 | 14.02 | 14.13 | 13.82 | 13.97 | 13.97 | 2,353,000 |
Dec 7, 2023 | 14.16 | 14.16 | 13.94 | 14.02 | 14.02 | 1,491,300 |
Dec 6, 2023 | 14.21 | 14.45 | 14.08 | 14.09 | 14.09 | 2,157,500 |
Dec 5, 2023 | 14.42 | 14.45 | 13.95 | 14.06 | 14.06 | 3,032,300 |
Dec 4, 2023 | 14.20 | 14.61 | 14.16 | 14.48 | 14.48 | 6,551,200 |
Dec 1, 2023 | 13.85 | 14.25 | 13.76 | 14.23 | 14.23 | 2,744,800 |
Nov 30, 2023 | 14.04 | 14.09 | 13.82 | 13.89 | 13.89 | 2,321,400 |
Nov 29, 2023 | 14.04 | 14.19 | 13.96 | 14.04 | 14.04 | 2,834,600 |
Nov 28, 2023 | 13.98 | 14.00 | 13.74 | 13.86 | 13.86 | 2,894,500 |
Nov 27, 2023 | 14.02 | 14.15 | 13.95 | 14.02 | 14.02 | 5,277,400 |
Nov 24, 2023 | 14.08 | 14.24 | 14.04 | 14.10 | 14.10 | 1,092,300 |
Nov 22, 2023 | 14.17 | 14.23 | 14.01 | 14.09 | 14.09 | 1,650,500 |
Nov 21, 2023 | 14.09 | 14.11 | 13.83 | 13.99 | 13.99 | 3,938,100 |
Nov 20, 2023 | 14.17 | 14.35 | 14.12 | 14.21 | 14.21 | 3,892,100 |
Nov 17, 2023 | 14.25 | 14.27 | 13.88 | 14.18 | 14.18 | 5,801,700 |
Nov 16, 2023 | 14.51 | 14.76 | 14.08 | 14.16 | 14.16 | 7,417,100 |
Nov 15, 2023 | 14.55 | 14.60 | 13.38 | 14.04 | 14.04 | 9,343,800 |
Nov 14, 2023 | 13.50 | 13.72 | 13.31 | 13.66 | 13.66 | 3,758,400 |
Nov 13, 2023 | 12.76 | 13.03 | 12.52 | 13.01 | 13.01 | 3,357,800 |
Nov 10, 2023 | 12.36 | 13.01 | 12.33 | 12.85 | 12.85 | 3,825,500 |
Nov 9, 2023 | 12.84 | 12.89 | 12.38 | 12.40 | 12.40 | 2,856,900 |
Nov 8, 2023 | 12.83 | 12.99 | 12.63 | 12.75 | 12.75 | 3,483,800 |
Nov 7, 2023 | 12.90 | 13.58 | 12.37 | 12.88 | 12.88 | 7,518,200 |
Nov 6, 2023 | 12.60 | 12.67 | 12.35 | 12.50 | 12.50 | 4,263,400 |
Nov 3, 2023 | 12.21 | 12.65 | 12.21 | 12.57 | 12.57 | 4,508,800 |
Nov 2, 2023 | 12.02 | 12.16 | 11.81 | 11.97 | 11.97 | 5,213,100 |
Nov 1, 2023 | 12.07 | 12.07 | 11.35 | 11.80 | 11.80 | 6,026,500 |
Oct 31, 2023 | 11.83 | 12.00 | 11.67 | 11.90 | 11.90 | 2,987,200 |
Oct 30, 2023 | 12.12 | 12.21 | 11.58 | 11.78 | 11.78 | 3,571,800 |
Oct 27, 2023 | 12.32 | 12.42 | 11.85 | 11.91 | 11.91 | 3,856,500 |
Oct 26, 2023 | 12.29 | 12.53 | 12.09 | 12.34 | 12.34 | 3,185,300 |
Oct 25, 2023 | 12.15 | 12.34 | 12.07 | 12.23 | 12.23 | 2,251,200 |
Oct 24, 2023 | 12.16 | 12.41 | 12.10 | 12.23 | 12.23 | 2,840,600 |
Oct 23, 2023 | 12.15 | 12.41 | 11.89 | 12.08 | 12.08 | 2,636,200 |
Oct 20, 2023 | 12.42 | 12.54 | 12.25 | 12.28 | 12.28 | 2,407,300 |
Oct 19, 2023 | 12.26 | 12.47 | 12.21 | 12.38 | 12.38 | 3,216,600 |
Oct 18, 2023 | 12.58 | 12.60 | 12.32 | 12.42 | 12.42 | 2,088,600 |
Oct 17, 2023 | 12.14 | 12.84 | 12.12 | 12.82 | 12.82 | 3,113,800 |
Oct 16, 2023 | 12.12 | 12.35 | 12.05 | 12.29 | 12.29 | 2,201,500 |
Oct 13, 2023 | 12.22 | 12.33 | 11.94 | 12.00 | 12.00 | 1,924,000 |
Oct 12, 2023 | 12.31 | 12.31 | 12.01 | 12.16 | 12.16 | 1,976,200 |
Oct 11, 2023 | 12.25 | 12.35 | 12.15 | 12.31 | 12.31 | 1,956,400 |
Oct 10, 2023 | 12.10 | 12.44 | 12.10 | 12.21 | 12.21 | 2,012,200 |
Oct 9, 2023 | 11.83 | 12.09 | 11.73 | 12.06 | 12.06 | 1,781,700 |
Oct 6, 2023 | 11.38 | 12.09 | 11.27 | 11.97 | 11.97 | 4,531,500 |
Oct 5, 2023 | 12.10 | 12.10 | 11.54 | 11.56 | 11.56 | 4,321,900 |
Oct 4, 2023 | 12.28 | 12.56 | 11.93 | 12.14 | 12.14 | 3,605,800 |
Oct 3, 2023 | 12.42 | 12.46 | 11.97 | 12.29 | 12.29 | 6,110,500 |
Oct 2, 2023 | 12.37 | 12.68 | 12.32 | 12.57 | 12.57 | 3,603,400 |
Sep 29, 2023 | 12.20 | 12.54 | 12.18 | 12.43 | 12.43 | 4,332,400 |
Sep 28, 2023 | 12.10 | 12.40 | 11.98 | 12.17 | 12.17 | 3,320,300 |
Sep 27, 2023 | 12.41 | 12.47 | 11.94 | 12.14 | 12.14 | 2,765,100 |
Sep 26, 2023 | 12.30 | 12.60 | 12.24 | 12.32 | 12.32 | 2,388,700 |
Sep 25, 2023 | 12.29 | 12.65 | 12.20 | 12.49 | 12.49 | 2,005,900 |
Sep 22, 2023 | 12.48 | 12.62 | 12.30 | 12.34 | 12.34 | 2,264,600 |
Sep 21, 2023 | 12.74 | 12.78 | 12.43 | 12.48 | 12.48 | 3,567,400 |
Sep 20, 2023 | 12.66 | 13.23 | 12.62 | 12.94 | 12.94 | 4,670,800 |
Sep 19, 2023 | 12.36 | 12.49 | 12.32 | 12.41 | 12.41 | 1,956,700 |
Sep 18, 2023 | 12.78 | 12.80 | 12.27 | 12.36 | 12.36 | 2,863,100 |
Sep 15, 2023 | 12.63 | 12.81 | 12.56 | 12.80 | 12.80 | 3,836,500 |
Sep 14, 2023 | 12.88 | 12.93 | 12.59 | 12.71 | 12.71 | 4,832,600 |
Sep 13, 2023 | 12.51 | 12.74 | 12.29 | 12.73 | 12.73 | 3,128,300 |
Sep 12, 2023 | 12.35 | 12.59 | 12.27 | 12.52 | 12.52 | 2,021,700 |
Sep 11, 2023 | 12.87 | 12.98 | 12.26 | 12.36 | 12.36 | 3,059,200 |
Sep 8, 2023 | 12.66 | 13.00 | 12.51 | 12.72 | 12.72 | 2,234,000 |
Sep 7, 2023 | 13.01 | 13.07 | 12.64 | 12.71 | 12.71 | 2,334,200 |
Sep 6, 2023 | 13.04 | 13.24 | 12.94 | 13.19 | 13.19 | 2,073,400 |
Sep 5, 2023 | 13.30 | 13.30 | 12.98 | 13.01 | 13.01 | 2,100,000 |
Sep 1, 2023 | 12.95 | 13.43 | 12.94 | 13.37 | 13.37 | 3,068,800 |
Aug 31, 2023 | 13.02 | 13.08 | 12.88 | 12.91 | 12.91 | 2,491,900 |
Aug 30, 2023 | 13.05 | 13.16 | 12.89 | 12.92 | 12.92 | 2,147,300 |
Aug 29, 2023 | 12.85 | 13.15 | 12.80 | 13.09 | 13.09 | 2,218,100 |
Aug 28, 2023 | 12.92 | 13.15 | 12.86 | 12.90 | 12.90 | 1,767,900 |
Aug 25, 2023 | 12.87 | 12.99 | 12.62 | 12.79 | 12.79 | 1,888,000 |
Aug 24, 2023 | 12.98 | 13.13 | 12.80 | 12.82 | 12.82 | 1,914,600 |
Aug 23, 2023 | 12.71 | 13.08 | 12.65 | 13.02 | 13.02 | 2,023,400 |
Aug 22, 2023 | 12.76 | 12.92 | 12.67 | 12.77 | 12.77 | 2,316,900 |
Aug 21, 2023 | 12.75 | 12.84 | 12.59 | 12.76 | 12.76 | 2,871,100 |
Aug 18, 2023 | 12.28 | 12.70 | 12.18 | 12.66 | 12.66 | 2,617,800 |
Aug 17, 2023 | 12.76 | 12.77 | 12.39 | 12.47 | 12.47 | 3,500,100 |
Aug 16, 2023 | 12.79 | 12.90 | 12.61 | 12.66 | 12.66 | 2,126,700 |
Aug 15, 2023 | 12.90 | 12.96 | 12.73 | 12.88 | 12.88 | 2,727,100 |
Aug 14, 2023 | 12.85 | 13.11 | 12.75 | 13.08 | 13.08 | 2,440,400 |
Aug 11, 2023 | 12.96 | 13.12 | 12.90 | 12.97 | 12.97 | 2,801,700 |
Aug 10, 2023 | 13.36 | 13.48 | 13.03 | 13.10 | 13.10 | 5,563,600 |
Aug 9, 2023 | 12.78 | 13.65 | 12.75 | 13.37 | 13.37 | 7,433,100 |
Aug 8, 2023 | 12.30 | 12.88 | 12.21 | 12.85 | 12.85 | 5,114,200 |
Aug 7, 2023 | 12.73 | 12.76 | 12.48 | 12.51 | 12.51 | 6,384,700 |
Aug 4, 2023 | 13.23 | 13.31 | 12.79 | 12.83 | 12.83 | 6,550,400 |
Aug 3, 2023 | 13.77 | 13.80 | 12.18 | 13.21 | 13.21 | 20,164,300 |
Aug 2, 2023 | 15.76 | 15.93 | 15.60 | 15.76 | 15.76 | 5,561,500 |
Aug 1, 2023 | 15.95 | 16.18 | 15.87 | 16.00 | 16.00 | 2,818,400 |
Jul 31, 2023 | 16.01 | 16.21 | 15.89 | 16.08 | 16.08 | 2,921,900 |
Jul 28, 2023 | 16.18 | 16.20 | 15.95 | 16.08 | 16.08 | 2,483,500 |
Jul 27, 2023 | 16.25 | 16.51 | 15.79 | 15.87 | 15.87 | 5,687,500 |
Jul 26, 2023 | 15.58 | 16.13 | 15.58 | 16.10 | 16.10 | 10,105,300 |
Jul 25, 2023 | 16.00 | 16.02 | 14.85 | 15.49 | 15.49 | 8,316,400 |
Jul 24, 2023 | 15.73 | 15.96 | 15.72 | 15.93 | 15.93 | 3,548,900 |
Jul 21, 2023 | 16.01 | 16.13 | 15.67 | 15.70 | 15.70 | 2,673,500 |
Jul 20, 2023 | 15.79 | 15.99 | 15.67 | 15.96 | 15.96 | 2,209,900 |
Jul 19, 2023 | 15.82 | 15.84 | 15.54 | 15.78 | 15.78 | 3,342,100 |
Jul 18, 2023 | 15.30 | 15.86 | 15.25 | 15.76 | 15.76 | 4,267,300 |
Jul 17, 2023 | 15.06 | 15.43 | 14.97 | 15.29 | 15.29 | 3,291,100 |
Jul 14, 2023 | 15.43 | 15.47 | 14.89 | 15.10 | 15.10 | 3,977,200 |
Jul 13, 2023 | 14.83 | 15.54 | 14.79 | 15.46 | 15.46 | 5,907,400 |
Jul 12, 2023 | 14.50 | 14.87 | 14.33 | 14.80 | 14.80 | 6,770,100 |
Jul 11, 2023 | 14.05 | 14.33 | 13.91 | 14.29 | 14.29 | 3,842,100 |
Jul 10, 2023 | 13.61 | 14.03 | 13.61 | 13.96 | 13.96 | 2,489,400 |
Jul 7, 2023 | 13.36 | 13.84 | 13.33 | 13.67 | 13.67 | 2,267,100 |
Jul 6, 2023 | 13.21 | 13.36 | 13.12 | 13.29 | 13.29 | 2,565,900 |
Jul 5, 2023 | 13.63 | 13.66 | 13.41 | 13.41 | 13.41 | 2,102,600 |
Jul 3, 2023 | 13.74 | 13.99 | 13.66 | 13.72 | 13.72 | 2,967,700 |
Jun 30, 2023 | 13.93 | 13.93 | 13.56 | 13.68 | 13.68 | 4,763,300 |
Jun 29, 2023 | 14.12 | 14.14 | 13.73 | 13.78 | 13.78 | 2,415,100 |
Jun 28, 2023 | 13.93 | 14.17 | 13.85 | 14.04 | 14.04 | 3,225,800 |
Jun 27, 2023 | 13.41 | 14.07 | 13.37 | 13.96 | 13.96 | 4,801,000 |
Jun 26, 2023 | 13.13 | 13.47 | 13.03 | 13.38 | 13.38 | 6,079,300 |
Jun 23, 2023 | 13.22 | 13.29 | 12.95 | 13.10 | 13.10 | 4,486,000 |
Jun 22, 2023 | 13.29 | 13.48 | 13.24 | 13.44 | 13.44 | 2,942,300 |
Jun 21, 2023 | 13.46 | 13.64 | 13.35 | 13.39 | 13.39 | 3,248,300 |
Jun 20, 2023 | 13.53 | 13.65 | 13.23 | 13.46 | 13.46 | 7,559,900 |
Jun 16, 2023 | 14.34 | 14.35 | 13.53 | 13.57 | 13.57 | 6,531,600 |
Jun 15, 2023 | 13.04 | 14.39 | 13.02 | 14.29 | 14.29 | 12,288,400 |
Jun 14, 2023 | 13.20 | 13.49 | 13.15 | 13.19 | 13.19 | 4,660,800 |
Jun 13, 2023 | 12.87 | 13.19 | 12.75 | 13.10 | 13.10 | 3,943,500 |
Jun 12, 2023 | 12.90 | 13.14 | 12.79 | 12.85 | 12.85 | 3,560,500 |
Jun 9, 2023 | 13.42 | 13.43 | 12.85 | 12.86 | 12.86 | 3,351,200 |
Jun 8, 2023 | 13.61 | 13.67 | 13.30 | 13.32 | 13.32 | 4,426,300 |
Jun 7, 2023 | 13.66 | 13.79 | 13.44 | 13.67 | 13.67 | 5,124,200 |
Jun 6, 2023 | 13.16 | 13.63 | 13.08 | 13.55 | 13.55 | 5,854,700 |
Jun 5, 2023 | 13.40 | 13.45 | 13.13 | 13.16 | 13.16 | 3,043,700 |
Jun 2, 2023 | 13.50 | 13.71 | 13.36 | 13.44 | 13.44 | 4,883,600 |
Jun 1, 2023 | 13.68 | 13.69 | 13.22 | 13.31 | 13.31 | 4,449,600 |
May 31, 2023 | 14.13 | 14.14 | 13.65 | 13.73 | 13.73 | 3,823,600 |
May 30, 2023 | 14.48 | 14.56 | 14.16 | 14.25 | 14.25 | 3,198,700 |
May 26, 2023 | 14.20 | 14.41 | 14.09 | 14.36 | 14.36 | 2,946,900 |
May 25, 2023 | 13.83 | 14.21 | 13.80 | 14.13 | 14.13 | 3,799,700 |
May 24, 2023 | 13.60 | 13.97 | 13.57 | 13.83 | 13.83 | 5,528,700 |
May 23, 2023 | 14.00 | 14.18 | 13.72 | 13.76 | 13.76 | 3,495,700 |
May 22, 2023 | 14.14 | 14.25 | 13.86 | 14.07 | 14.07 | 3,433,200 |
May 19, 2023 | 14.48 | 14.48 | 13.84 | 14.02 | 14.02 | 6,825,400 |
May 18, 2023 | 14.60 | 14.65 | 14.02 | 14.25 | 14.25 | 6,505,800 |
May 17, 2023 | 14.48 | 14.78 | 14.42 | 14.70 | 14.70 | 5,834,700 |
May 16, 2023 | 14.83 | 14.91 | 14.54 | 14.61 | 14.61 | 6,812,800 |
May 15, 2023 | 14.85 | 15.12 | 14.64 | 14.91 | 14.91 | 9,862,800 |
May 12, 2023 | 14.15 | 14.85 | 14.15 | 14.67 | 14.67 | 12,132,800 |
May 11, 2023 | 14.39 | 15.14 | 13.47 | 14.23 | 14.23 | 35,515,500 |
May 10, 2023 | 11.85 | 11.94 | 11.43 | 11.72 | 11.72 | 4,314,500 |
May 9, 2023 | 11.33 | 11.71 | 10.95 | 11.62 | 11.62 | 5,995,000 |
May 8, 2023 | 11.50 | 11.59 | 11.21 | 11.41 | 11.41 | 4,712,800 |
May 5, 2023 | 10.53 | 11.52 | 10.12 | 11.43 | 11.43 | 8,229,500 |
May 4, 2023 | 10.85 | 10.85 | 10.26 | 10.53 | 10.53 | 7,395,700 |
May 3, 2023 | 10.83 | 11.18 | 10.76 | 10.92 | 10.92 | 5,557,800 |
May 2, 2023 | 10.85 | 10.94 | 10.61 | 10.84 | 10.84 | 3,460,800 |
May 1, 2023 | 10.68 | 11.17 | 10.64 | 10.96 | 10.96 | 4,844,200 |
Apr 28, 2023 | 10.71 | 10.85 | 10.65 | 10.67 | 10.67 | 4,023,500 |
Apr 27, 2023 | 10.37 | 10.72 | 10.13 | 10.70 | 10.70 | 4,484,500 |
Apr 26, 2023 | 10.30 | 10.46 | 10.20 | 10.26 | 10.26 | 3,610,900 |
Apr 25, 2023 | 10.52 | 10.54 | 10.32 | 10.32 | 10.32 | 4,312,800 |
Apr 24, 2023 | 10.55 | 10.67 | 10.50 | 10.66 | 10.66 | 2,035,900 |
Apr 21, 2023 | 10.47 | 10.57 | 10.37 | 10.55 | 10.55 | 2,528,700 |
Apr 20, 2023 | 10.60 | 10.74 | 10.45 | 10.50 | 10.50 | 5,194,900 |
Related Tickers
BRDCY Bridgestone Corporation
21.73
+0.60%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
35.32
+0.91%
AXL American Axle & Manufacturing Holdings, Inc.
7.08
+1.43%
MGA Magna International Inc.
48.34
+1.02%
CON.DE Continental Aktiengesellschaft
62.36
-1.80%
BWA BorgWarner Inc.
32.80
+2.15%
LEA Lear Corporation
132.86
+1.30%
CPS Cooper-Standard Holdings Inc.
15.75
+2.87%
VC Visteon Corporation
108.16
+0.44%
ALSN Allison Transmission Holdings, Inc.
78.39
-1.26%