Stockscreener 앱 받기
4.75
1.28%
0.06
시장 영업 전:
4.81
0.06
+1.26%
Goodyear Tire Rubber Co 주식 (GT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-08 | $4.80 | $4.60 | $0.205 | 9,472,103.0 | +1.28% |
| 2026-10-07 | $4.71 | $4.62 | $0.085 | 6,504,243.0 | +0.64% |
| 2026-10-06 | $4.80 | $4.66 | $0.14 | 7,530,898.0 | -0.43% |
| 2026-10-05 | $4.86 | $4.61 | $0.2503 | 14,648,355.0 | -3.31% |
| 2026-10-02 | $5.09 | $4.84 | $0.25 | 11,097,857.0 | -3.78% |
| 2026-10-01 | $5.05 | $4.83 | $0.22 | 10,818,879.0 | +1.21% |
| 2026-09-30 | $5.06 | $4.92 | $0.14 | 8,010,913.0 | -0.60% |
| 2026-09-29 | $5.12 | $4.95 | $0.165 | 6,741,088.0 | -0.40% |
| 2026-09-28 | $5.13 | $5.00 | $0.13 | 7,500,845.0 | -2.05% |
| 2026-09-25 | $5.15 | $5.04 | $0.11 | 5,690,223.0 | +1.08% |
| 2026-09-24 | $5.37 | $5.06 | $0.31 | 10,474,005.0 | -5.06% |
| 2026-09-23 | $5.45 | $5.28 | $0.17 | 6,466,428.0 | -2.73% |
| 2026-09-22 | $5.55 | $5.15 | $0.40 | 14,345,257.0 | +9.36% |
| 2026-09-21 | $5.12 | $4.91 | $0.215 | 13,416,984.0 | -0.59% |
| 2026-09-18 | $5.16 | $5.04 | $0.12 | 15,843,527.0 | -1.94% |
| 2026-09-17 | $5.33 | $5.04 | $0.29 | 13,060,757.0 | -0.19% |
| 2026-09-16 | $5.34 | $5.14 | $0.20 | 9,291,700.0 | -1.71% |
| 2026-09-15 | $5.34 | $5.18 | $0.165 | 12,054,960.0 | -1.32% |
| 2026-09-14 | $5.48 | $5.30 | $0.18 | 9,281,469.0 | -0.93% |
| 2026-09-11 | $5.71 | $5.35 | $0.36 | 13,688,207.0 | -3.07% |
| 2026-09-10 | $5.70 | $5.50 | $0.195 | 10,002,625.0 | -3.65% |
| 2026-09-09 | $5.86 | $5.66 | $0.20 | 9,555,666.0 | -1.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.09 | $4.60 | $0.49 | 69,544,438.0 | -4.43% |
| 2026-09 | $6.39 | $4.91 | $1.48 | 205,773,078.0 | -20.73% |
| 2026-08 | $7.26 | $5.77 | $1.49 | 183,647,801.0 | -9.78% |
| 2026-07 | $7.56 | $6.37 | $1.19 | 235,874,242.0 | +5.30% |
| 2026-06 | $6.86 | $5.61 | $1.25 | 200,566,556.0 | +8.20% |
| 2026-05 | $7.47 | $5.43 | $2.04 | 186,914,358.0 | -13.84% |
| 2026-04 | $7.29 | $6.46 | $0.83 | 155,517,495.0 | +6.79% |
| 2026-03 | $8.28 | $6.14 | $2.14 | 191,659,027.0 | -19.64% |
| 2026-02 | $10.62 | $8.17 | $2.45 | 163,446,985.0 | -12.33% |
| 2026-01 | $9.68 | $8.67 | $1.01 | 108,556,039.0 | +7.42% |
Goodyear Tire Rubber Co 주식 (GT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.15 | $8.36 | $0.79 | 110,404,500.0 | +3.35% |
| 2025-11 | $8.73 | $6.78 | $1.95 | 162,783,823.0 | +25.69% |
| 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% |
0.46%
1.49%
자본화:
|
볼륨(24시간):