Stockscreener 앱 받기
13.05
0.15%
-0.02
시장 영업 전:
13.06
0.010
+0.08%
Goodyear Tire & Rubber Co. 주식 (GT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $13.21 | $12.87 | $0.335 | 2,422,788.0 | -0.15% |
| 2024-05-14 | $13.20 | $12.96 | $0.24 | 1,902,223.0 | +0.62% |
| 2024-05-13 | $13.26 | $12.90 | $0.355 | 2,623,562.0 | +0.23% |
| 2024-05-10 | $13.16 | $12.80 | $0.36 | 2,091,374.0 | -0.46% |
| 2024-05-09 | $13.04 | $12.54 | $0.4959 | 3,456,541.0 | +2.76% |
| 2024-05-08 | $12.70 | $11.95 | $0.7482 | 3,880,788.0 | +2.01% |
| 2024-05-07 | $12.86 | $12.25 | $0.61 | 5,786,264.0 | +0.08% |
| 2024-05-06 | $12.52 | $12.26 | $0.26 | 3,810,236.0 | +1.39% |
| 2024-05-03 | $12.70 | $12.09 | $0.61 | 3,710,618.0 | -0.81% |
| 2024-05-02 | $12.36 | $12.08 | $0.28 | 3,551,981.0 | +3.44% |
| 2024-05-01 | $12.21 | $11.69 | $0.52 | 4,502,271.0 | -0.25% |
| 2024-04-30 | $12.10 | $11.80 | $0.2949 | 2,880,539.0 | -1.32% |
| 2024-04-29 | $12.15 | $11.95 | $0.1992 | 2,151,371.0 | +2.36% |
| 2024-04-26 | $11.96 | $11.69 | $0.27 | 2,149,268.0 | +0.85% |
| 2024-04-25 | $11.79 | $11.54 | $0.25 | 2,143,579.0 | -1.59% |
| 2024-04-24 | $12.08 | $11.84 | $0.24 | 2,141,385.0 | -1.00% |
| 2024-04-23 | $12.25 | $11.72 | $0.53 | 2,039,050.0 | +1.35% |
| 2024-04-22 | $12.05 | $11.77 | $0.285 | 2,655,420.0 | +0.08% |
| 2024-04-19 | $11.99 | $11.68 | $0.3169 | 2,580,104.0 | +1.45% |
| 2024-04-18 | $12.12 | $11.66 | $0.455 | 3,567,842.0 | -2.17% |
| 2024-04-17 | $12.37 | $11.96 | $0.4075 | 2,073,371.0 | -1.72% |
| 2024-04-16 | $12.33 | $11.96 | $0.37 | 2,971,631.0 | +0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $13.26 | $11.69 | $1.57 | 40,161,434.0 | +9.11% |
| 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% |
Goodyear Tire & Rubber Co. 주식 (GT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.44 | $9.66 | $1.78 | 75,414,163.0 | -9.54% |
| 2022-11 | $11.74 | $9.76 | $1.98 | 113,983,319.0 | -11.65% |
| 2022-10 | $12.95 | $10.07 | $2.88 | 81,742,503.0 | +25.87% |
| 2022-09 | $14.47 | $10.07 | $4.40 | 86,238,169.0 | -28.08% |
| 2022-08 | $15.69 | $12.04 | $3.65 | 99,775,122.0 | +14.34% |
| 2022-07 | $12.32 | $10.33 | $1.99 | 78,369,036.0 | +14.57% |
| 2022-06 | $13.76 | $10.51 | $3.25 | 94,083,469.0 | -17.11% |
| 2022-05 | $14.39 | $10.89 | $3.50 | 123,595,006.0 | -3.00% |
| 2022-04 | $14.55 | $12.24 | $2.31 | 99,134,645.0 | -6.79% |
| 2022-03 | $15.44 | $11.64 | $3.80 | 171,069,451.0 | -7.75% |
| 2022-02 | $22.66 | $14.11 | $8.55 | 202,026,721.0 | -25.28% |
| 2022-01 | $24.17 | $19.14 | $5.03 | 82,284,709.0 | -2.77% |
0.97%
0.77%
자본화:
|
볼륨(24시간):