Stockscreener 앱 받기
10.94
0.64%
-0.07
시간 외 거래:
11.15
0.21
+1.92%
Goodyear Tire Rubber Co 주식 (GT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $11.44 | $10.61 | $0.8301 | 12,668,635.0 | -0.64% |
| 2025-05-07 | $11.09 | $10.85 | $0.235 | 6,505,490.0 | +0.46% |
| 2025-05-06 | $11.03 | $10.72 | $0.31 | 4,171,885.0 | -0.72% |
| 2025-05-05 | $11.10 | $10.84 | $0.254 | 4,311,895.0 | +0.27% |
| 2025-05-02 | $11.06 | $10.74 | $0.325 | 3,475,614.0 | +2.61% |
| 2025-05-01 | $10.90 | $10.40 | $0.50 | 4,404,823.0 | -1.38% |
| 2025-04-30 | $10.98 | $10.68 | $0.30 | 4,187,494.0 | -1.09% |
| 2025-04-29 | $11.08 | $10.81 | $0.265 | 3,777,045.0 | -0.63% |
| 2025-04-28 | $11.27 | $10.87 | $0.40 | 5,412,251.0 | +1.19% |
| 2025-04-25 | $10.98 | $10.79 | $0.185 | 4,099,714.0 | -0.18% |
| 2025-04-24 | $11.00 | $10.66 | $0.34 | 5,582,914.0 | +2.43% |
| 2025-04-23 | $10.93 | $10.62 | $0.305 | 5,897,180.0 | +2.39% |
| 2025-04-22 | $10.45 | $10.04 | $0.41 | 5,340,198.0 | +5.24% |
| 2025-04-21 | $10.10 | $9.65 | $0.45 | 4,635,443.0 | +1.85% |
| 2025-04-17 | $9.77 | $9.54 | $0.23 | 3,576,692.0 | +1.04% |
| 2025-04-16 | $9.86 | $9.49 | $0.369 | 4,084,209.0 | -1.03% |
| 2025-04-15 | $9.79 | $9.38 | $0.405 | 5,479,690.0 | +3.17% |
| 2025-04-14 | $9.85 | $9.14 | $0.71 | 6,560,565.0 | -2.28% |
| 2025-04-11 | $9.84 | $9.04 | $0.80 | 8,099,460.0 | +6.73% |
| 2025-04-10 | $9.63 | $8.86 | $0.77 | 10,419,891.0 | -6.98% |
| 2025-04-09 | $9.94 | $8.33 | $1.61 | 13,412,691.0 | +14.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $11.44 | $10.40 | $1.04 | 48,206,977.0 | +0.55% |
| 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% |
2.84%
자본화:
|
볼륨(24시간):