Stockscreener 앱 받기
11.08
3.94%
0.42
시간 외 거래:
11.10
0.02
+0.18%
Goodyear Tire Rubber Co 주식 (GT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $11.13 | $10.59 | $0.545 | 8,976,597.0 | +3.94% |
| 2025-07-01 | $10.78 | $10.27 | $0.51 | 8,431,603.0 | +2.80% |
| 2025-06-30 | $10.85 | $10.26 | $0.5949 | 8,192,600.0 | -3.26% |
| 2025-06-27 | $10.83 | $10.56 | $0.27 | 7,881,918.0 | +1.80% |
| 2025-06-26 | $10.57 | $10.26 | $0.315 | 4,225,049.0 | +1.45% |
| 2025-06-25 | $10.68 | $10.28 | $0.40 | 5,288,008.0 | +1.37% |
| 2025-06-24 | $10.47 | $10.20 | $0.2678 | 6,671,642.0 | +0.89% |
| 2025-06-23 | $10.27 | $9.97 | $0.2948 | 7,325,217.0 | -0.88% |
| 2025-06-20 | $10.66 | $10.16 | $0.495 | 7,507,158.0 | -2.57% |
| 2025-06-18 | $10.71 | $10.21 | $0.50 | 4,634,100.0 | +1.45% |
| 2025-06-17 | $10.63 | $10.32 | $0.31 | 6,253,033.0 | -3.00% |
| 2025-06-16 | $11.09 | $10.39 | $0.695 | 11,720,864.0 | -2.38% |
| 2025-06-13 | $11.19 | $10.81 | $0.375 | 6,470,521.0 | -2.32% |
| 2025-06-12 | $11.58 | $11.18 | $0.40 | 5,830,604.0 | -3.45% |
| 2025-06-11 | $12.03 | $11.58 | $0.45 | 5,127,404.0 | -2.85% |
| 2025-06-10 | $12.02 | $11.64 | $0.38 | 4,592,735.0 | +1.36% |
| 2025-06-09 | $11.98 | $10.95 | $1.03 | 9,611,691.0 | +10.71% |
| 2025-06-06 | $10.87 | $10.48 | $0.385 | 5,311,020.0 | -1.12% |
| 2025-06-05 | $11.02 | $10.63 | $0.39 | 6,152,934.0 | -2.62% |
| 2025-06-04 | $11.38 | $10.90 | $0.475 | 5,072,089.0 | -2.30% |
| 2025-06-03 | $11.44 | $11.10 | $0.3302 | 3,650,169.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $11.13 | $10.27 | $0.86 | 26,384,797.0 | +6.85% |
| 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% |
2.13%
자본화:
|
볼륨(24시간):