Stockscreener 앱 받기
8.40
0.12%
0.010
시장 영업 전:
8.41
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 |
|---|---|---|---|---|---|
| 2025-09-03 | $8.51 | $8.35 | $0.16 | 6,393,677.0 | +0.12% |
| 2025-09-02 | $8.43 | $8.30 | $0.13 | 6,181,016.0 | -1.06% |
| 2025-08-29 | $8.55 | $8.42 | $0.135 | 5,291,788.0 | -0.47% |
| 2025-08-28 | $8.64 | $8.42 | $0.22 | 4,595,453.0 | -0.47% |
| 2025-08-27 | $8.62 | $8.40 | $0.218 | 5,251,521.0 | +0.94% |
| 2025-08-26 | $8.56 | $8.41 | $0.145 | 6,641,322.0 | -0.24% |
| 2025-08-25 | $8.64 | $8.49 | $0.15 | 4,647,030.0 | -1.73% |
| 2025-08-22 | $8.73 | $8.29 | $0.44 | 9,530,337.0 | +4.85% |
| 2025-08-21 | $8.31 | $8.05 | $0.2571 | 7,068,208.0 | -0.48% |
| 2025-08-20 | $8.39 | $8.20 | $0.19 | 10,958,736.0 | -2.47% |
| 2025-08-19 | $8.65 | $8.41 | $0.24 | 9,304,843.0 | +1.31% |
| 2025-08-18 | $8.57 | $8.37 | $0.1999 | 8,567,595.0 | -1.18% |
| 2025-08-15 | $8.65 | $8.38 | $0.275 | 11,007,841.0 | -0.47% |
| 2025-08-14 | $8.56 | $8.39 | $0.175 | 7,946,030.0 | -0.58% |
| 2025-08-13 | $8.73 | $8.24 | $0.49 | 9,421,732.0 | +4.00% |
| 2025-08-12 | $8.52 | $8.22 | $0.29 | 11,153,715.0 | -0.78% |
| 2025-08-11 | $8.75 | $8.26 | $0.49 | 16,932,344.0 | -0.54% |
| 2025-08-08 | $8.84 | $7.80 | $1.04 | 28,588,925.0 | -18.52% |
| 2025-08-07 | $10.44 | $9.98 | $0.46 | 10,045,883.0 | +3.22% |
| 2025-08-06 | $10.20 | $9.90 | $0.30 | 5,694,419.0 | -1.29% |
| 2025-08-05 | $10.11 | $9.84 | $0.275 | 5,740,036.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.51 | $8.30 | $0.21 | 18,968,370.0 | -0.94% |
| 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% |
0.13%
0.27%
자본화:
|
볼륨(24시간):