GT: The Goodyear Tire & Rubber Company

As of Tuesday, April 29th, 2025

$ 11.00

-0.07 -0.63%

Open: 10.95
High: 11.08
Low: 10.82
Volume: 3,777,145
Previous Close on Monday, April 28th, 2025

$ 11.07

+0.13 +1.19%

Open: 10.94
High: 11.27
Low: 10.87
Volume: 5,304,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 10.95 11.08 10.82 11.00 3,777,145 -0.07 -0.63
2025-04-28 10.94 11.27 10.87 11.07 5,304,823 +0.13 +1.19
2025-04-25 10.98 10.98 10.80 10.94 4,099,002 -0.02 -0.18
2025-04-24 10.80 11.00 10.66 10.96 5,582,731 +0.26 +2.43
2025-04-23 10.67 10.93 10.62 10.70 5,898,615 +0.25 +2.39
2025-04-22 10.05 10.45 10.04 10.45 5,362,669 +0.52 +5.24
2025-04-21 9.65 10.10 9.65 9.93 4,635,601 +0.18 +1.85
2025-04-17 9.65 9.77 9.54 9.75 3,576,721 +0.10 +1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.27
On 2025-04-28		 10.62
On 2025-04-23		 0.55 5.26 11.27
On 2025-04-28		 10.82
On 2025-04-29		 -4.04 10.93
10D 11.27
On 2025-04-28		 9.38
On 2025-04-15		 1.55 16.40 11.27
On 2025-04-28		 10.82
On 2025-04-29		 -4.04 10.42
20D 11.27
On 2025-04-28		 8.33
On 2025-04-09		 1.76 19.05 10.53
On 2025-04-03		 8.33
On 2025-04-09		 -20.86 9.87
WTD 11.27
On 2025-04-28		 10.82
On 2025-04-29		 0.06 0.55 11.27
On 2025-04-28		 10.82
On 2025-04-29		 -4.04 11.04
MTD 11.27
On 2025-04-28		 8.33
On 2025-04-09		 1.76 19.05 10.53
On 2025-04-03		 8.33
On 2025-04-09		 -20.86 9.87
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

88.33 -0.75 -0.84 2,089,659
GT

The Goodyear Tire & Rubber Company

11.00 -0.07 -0.63 3,777,145