Stockscreener 앱 받기
9.29
2.43%
0.22
시간 외 거래:
9.32
0.03
+0.32%
Goodyear Tire Rubber Co 주식 (GT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.32 | $8.96 | $0.365 | 3,932,729.0 | +2.43% |
| 2024-11-20 | $9.21 | $8.91 | $0.295 | 3,364,547.0 | -0.55% |
| 2024-11-19 | $9.18 | $9.04 | $0.14 | 2,757,423.0 | -2.15% |
| 2024-11-18 | $9.50 | $9.30 | $0.1941 | 3,052,251.0 | +0.54% |
| 2024-11-15 | $9.51 | $9.27 | $0.24 | 3,498,700.0 | -0.64% |
| 2024-11-14 | $9.58 | $9.28 | $0.30 | 3,077,609.0 | -1.69% |
| 2024-11-13 | $9.67 | $9.39 | $0.28 | 4,390,315.0 | +0.74% |
| 2024-11-12 | $9.83 | $9.39 | $0.44 | 4,690,094.0 | -3.58% |
| 2024-11-11 | $10.16 | $9.72 | $0.44 | 5,034,565.0 | -2.20% |
| 2024-11-08 | $10.02 | $9.79 | $0.23 | 5,274,320.0 | +1.63% |
| 2024-11-07 | $9.95 | $9.52 | $0.4272 | 8,010,988.0 | +3.36% |
| 2024-11-06 | $9.77 | $9.18 | $0.59 | 10,595,819.0 | +3.03% |
| 2024-11-05 | $9.31 | $8.10 | $1.21 | 15,866,103.0 | +13.67% |
| 2024-11-04 | $8.47 | $8.08 | $0.39 | 7,824,666.0 | -1.22% |
| 2024-11-01 | $8.27 | $8.04 | $0.22 | 4,242,554.0 | +2.62% |
| 2024-10-31 | $8.22 | $7.97 | $0.255 | 4,209,275.0 | -1.84% |
| 2024-10-30 | $8.45 | $8.16 | $0.29 | 3,354,263.0 | -3.20% |
| 2024-10-29 | $8.47 | $8.32 | $0.155 | 2,746,210.0 | -1.17% |
| 2024-10-28 | $8.60 | $8.24 | $0.355 | 4,819,609.0 | +3.52% |
| 2024-10-25 | $8.72 | $8.21 | $0.515 | 4,381,255.0 | -4.07% |
| 2024-10-24 | $8.66 | $8.18 | $0.485 | 8,542,868.0 | +3.37% |
| 2024-10-23 | $8.34 | $8.11 | $0.23 | 5,839,227.0 | +1.47% |
Goodyear Tire Rubber Co 주식 (GT) 연도별 가격 이력
이 심층 분석에서는 Goodyear Tire Rubber Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goodyear Tire Rubber Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goodyear Tire Rubber Co 주식 (GT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.16 | $8.04 | $2.12 | 89,545,412.0 | +15.98% |
| 2024-10 | $8.90 | $7.97 | $0.93 | 126,709,487.0 | -9.49% |
| 2024-09 | $8.86 | $7.27 | $1.59 | 98,757,477.0 | +0.34% |
| 2024-08 | $11.19 | $7.63 | $3.56 | 159,183,919.0 | -24.62% |
| 2024-07 | $12.58 | $10.60 | $1.98 | 79,665,163.0 | +3.08% |
| 2024-06 | $12.55 | $10.92 | $1.63 | 42,862,105.0 | -7.80% |
| 2024-05 | $13.26 | $11.69 | $1.57 | 63,100,404.0 | +2.93% |
| 2024-04 | $13.78 | $11.54 | $2.23 | 50,665,068.0 | -12.89% |
| 2024-03 | $13.86 | $11.52 | $2.34 | 62,294,121.0 | +15.57% |
| 2024-02 | $14.17 | $11.26 | $2.91 | 111,926,774.0 | -14.78% |
| 2024-01 | $14.96 | $12.97 | $1.99 | 72,472,820.0 | -2.65% |
Goodyear Tire Rubber Co 주식 (GT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.24 | $13.74 | $1.50 | 59,689,331.0 | +3.10% |
| 2023-11 | $14.76 | $11.35 | $3.41 | 87,844,210.0 | +16.72% |
| 2023-10 | $12.84 | $11.27 | $1.57 | 65,362,121.0 | -4.26% |
| 2023-09 | $13.43 | $11.94 | $1.49 | 58,799,305.0 | -3.72% |
| 2023-08 | $16.18 | $12.18 | $4.01 | 95,484,206.0 | -19.71% |
| 2023-07 | $16.50 | $13.12 | $3.38 | 81,860,453.0 | +17.54% |
| 2023-06 | $14.39 | $12.75 | $1.64 | 99,011,534.0 | -0.36% |
| 2023-05 | $15.14 | $10.12 | $5.02 | 153,173,725.0 | +28.68% |
| 2023-04 | $11.13 | $10.13 | $1.00 | 64,528,608.0 | -3.18% |
| 2023-03 | $12.01 | $9.86 | $2.15 | 112,626,275.0 | -2.99% |
| 2023-02 | $12.04 | $10.37 | $1.67 | 88,414,511.0 | +0.98% |
| 2023-01 | $11.88 | $10.18 | $1.70 | 75,513,612.0 | +10.84% |
Goodyear Tire Rubber Co 주식 (GT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.44 | $9.66 | $1.78 | 75,414,163.0 | -9.54% |
| 2022-11 | $11.74 | $9.76 | $1.98 | 113,983,319.0 | -11.65% |
| 2022-10 | $12.95 | $10.07 | $2.88 | 81,742,503.0 | +25.87% |
| 2022-09 | $14.47 | $10.07 | $4.40 | 86,238,169.0 | -28.08% |
| 2022-08 | $15.69 | $12.04 | $3.65 | 99,775,122.0 | +14.34% |
| 2022-07 | $12.32 | $10.33 | $1.99 | 78,369,036.0 | +14.57% |
| 2022-06 | $13.76 | $10.51 | $3.25 | 94,083,469.0 | -17.11% |
| 2022-05 | $14.39 | $10.89 | $3.50 | 123,595,006.0 | -3.00% |
| 2022-04 | $14.55 | $12.24 | $2.31 | 99,134,645.0 | -6.79% |
| 2022-03 | $15.44 | $11.64 | $3.80 | 171,069,451.0 | -7.75% |
| 2022-02 | $22.66 | $14.11 | $8.55 | 202,026,721.0 | -25.28% |
| 2022-01 | $24.17 | $19.14 | $5.03 | 82,284,709.0 | -2.77% |
1.29%
자본화:
|
볼륨(24시간):