Stockscreener 앱 받기
6.35
3.25%
0.20
Goodyear Tire Rubber Co 주식 (GT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $6.37 | $6.08 | $0.29 | 5,256,032.0 | +3.25% |
| 2026-08-27 | $6.25 | $6.12 | $0.13 | 5,412,038.0 | -1.76% |
| 2026-08-26 | $6.58 | $6.16 | $0.42 | 12,025,625.0 | +0.97% |
| 2026-08-25 | $6.23 | $5.95 | $0.28 | 7,191,764.0 | +3.33% |
| 2026-08-24 | $6.04 | $5.90 | $0.145 | 5,821,070.0 | +0.50% |
| 2026-08-21 | $6.00 | $5.86 | $0.14 | 5,822,596.0 | +2.23% |
| 2026-08-20 | $5.97 | $5.77 | $0.20 | 6,633,423.0 | -2.50% |
| 2026-08-19 | $6.13 | $5.89 | $0.24 | 6,523,754.0 | +1.01% |
| 2026-08-18 | $6.14 | $5.93 | $0.21 | 7,977,805.0 | -1.98% |
| 2026-08-17 | $6.21 | $6.01 | $0.20 | 8,717,104.0 | -0.98% |
| 2026-08-14 | $6.21 | $6.07 | $0.145 | 9,918,694.0 | -1.13% |
| 2026-08-13 | $6.36 | $6.04 | $0.32 | 14,578,760.0 | +2.32% |
| 2026-08-12 | $6.17 | $5.92 | $0.255 | 9,154,756.0 | -0.82% |
| 2026-08-11 | $6.19 | $6.01 | $0.18 | 8,928,766.0 | +1.00% |
| 2026-08-10 | $6.42 | $6.02 | $0.395 | 13,367,396.0 | -6.37% |
| 2026-08-07 | $6.91 | $6.42 | $0.49 | 11,096,094.0 | -4.73% |
| 2026-08-06 | $7.26 | $6.48 | $0.7849 | 18,067,054.0 | -2.59% |
| 2026-08-05 | $7.13 | $6.89 | $0.245 | 7,970,887.0 | -3.48% |
| 2026-08-04 | $7.20 | $6.93 | $0.27 | 5,443,533.0 | +2.28% |
| 2026-08-03 | $7.17 | $6.92 | $0.245 | 7,671,529.0 | +1.15% |
| 2026-07-31 | $7.05 | $6.80 | $0.25 | 6,888,155.0 | -1.84% |
| 2026-07-30 | $7.32 | $6.97 | $0.345 | 7,203,158.0 | -2.75% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $7.26 | $5.77 | $1.49 | 182,834,712.0 | -8.63% |
| 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% |
0.69%
0.68%
자본화:
|
볼륨(24시간):