Stockscreener 앱 받기
8.42
3.44%
0.28
시간 외 거래:
8.43
0.010
+0.12%
Goodyear Tire Rubber Co 주식 (GT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $8.52 | $8.18 | $0.335 | 6,053,107.0 | +3.44% |
| 2025-11-24 | $8.20 | $7.96 | $0.24 | 6,988,443.0 | +0.49% |
| 2025-11-21 | $8.12 | $7.64 | $0.48 | 7,732,995.0 | +6.02% |
| 2025-11-20 | $8.05 | $7.61 | $0.44 | 5,693,648.0 | -2.30% |
| 2025-11-19 | $7.86 | $7.64 | $0.215 | 4,992,536.0 | -0.51% |
| 2025-11-18 | $7.97 | $7.48 | $0.49 | 9,502,812.0 | +5.79% |
| 2025-11-17 | $7.63 | $7.39 | $0.245 | 6,694,516.0 | -1.72% |
| 2025-11-14 | $7.67 | $7.46 | $0.215 | 5,306,847.0 | -0.40% |
| 2025-11-13 | $7.76 | $7.51 | $0.25 | 7,654,060.0 | -1.81% |
| 2025-11-12 | $7.81 | $7.50 | $0.31 | 6,304,397.0 | +3.07% |
| 2025-11-11 | $7.60 | $7.47 | $0.1273 | 3,876,617.0 | -1.06% |
| 2025-11-10 | $7.67 | $7.40 | $0.27 | 7,406,867.0 | +0.13% |
| 2025-11-07 | $7.77 | $7.50 | $0.27 | 7,154,279.0 | -3.07% |
| 2025-11-06 | $7.99 | $7.68 | $0.31 | 11,212,786.0 | -2.86% |
| 2025-11-05 | $8.16 | $7.25 | $0.905 | 18,308,843.0 | +8.21% |
| 2025-11-04 | $7.58 | $6.90 | $0.675 | 22,875,342.0 | +7.84% |
| 2025-11-03 | $7.01 | $6.78 | $0.23 | 12,168,373.0 | +0.00% |
| 2025-10-31 | $6.92 | $6.76 | $0.16 | 7,201,630.0 | -0.29% |
| 2025-10-30 | $7.04 | $6.91 | $0.13 | 7,176,513.0 | -1.57% |
| 2025-10-29 | $7.24 | $7.00 | $0.235 | 7,064,040.0 | -0.85% |
| 2025-10-28 | $7.14 | $7.03 | $0.11 | 5,668,855.0 | +0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.52 | $6.78 | $1.74 | 155,979,575.0 | +22.21% |
| 2025-10 | $7.99 | $6.51 | $1.48 | 191,453,117.0 | -7.89% |
| 2025-09 | $8.79 | $7.41 | $1.38 | 167,396,984.0 | -11.79% |
| 2025-08 | $10.44 | $7.80 | $2.64 | 191,623,696.0 | -17.51% |
| 2025-07 | $11.79 | $9.91 | $1.88 | 134,256,948.0 | -0.87% |
| 2025-06 | $12.03 | $9.97 | $2.06 | 127,097,550.0 | -9.11% |
| 2025-05 | $11.69 | $10.38 | $1.31 | 127,759,431.0 | +4.87% |
| 2025-04 | $11.27 | $8.33 | $2.94 | 154,034,367.0 | +17.75% |
| 2025-03 | $9.95 | $8.44 | $1.51 | 105,514,195.0 | -2.22% |
| 2025-02 | $10.75 | $8.09 | $2.66 | 128,849,311.0 | +6.54% |
| 2025-01 | $9.61 | $8.45 | $1.16 | 87,516,871.0 | -1.44% |
Goodyear Tire Rubber Co 주식 (GT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.09 | $8.41 | $2.68 | 88,768,574.0 | -18.44% |
| 2024-11 | $10.91 | $8.04 | $2.87 | 111,204,735.0 | +34.08% |
| 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% |
2.91%
자본화:
|
볼륨(24시간):