The closing price for Goodyear Tire & Rubber (GT) in 2005 was $15.45, on December 30, 2005. It was up 18.5% for the year. The latest price is $5.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $15.64 | $15.65 | $15.36 | $15.45 | 1,648,100 |
December 29 2005 | $15.64 | $15.77 | $15.53 | $15.65 | 1,879,800 |
December 28 2005 | $15.77 | $15.88 | $15.68 | $15.79 | 1,544,700 |
December 27 2005 | $15.89 | $16.16 | $15.67 | $15.69 | 1,656,400 |
December 23 2005 | $15.91 | $16.09 | $15.73 | $15.91 | 1,498,300 |
December 22 2005 | $15.67 | $16.04 | $15.63 | $15.93 | 1,977,600 |
December 21 2005 | $15.77 | $15.99 | $15.53 | $15.72 | 2,382,200 |
December 20 2005 | $15.15 | $15.74 | $15.10 | $15.74 | 2,274,600 |
December 19 2005 | $15.51 | $15.69 | $15.09 | $15.24 | 2,761,100 |
December 16 2005 | $15.76 | $15.77 | $15.44 | $15.55 | 2,950,900 |
December 15 2005 | $15.38 | $15.77 | $15.33 | $15.77 | 2,188,100 |
December 14 2005 | $15.31 | $15.48 | $15.28 | $15.45 | 2,129,900 |
December 13 2005 | $15.13 | $15.44 | $15.09 | $15.37 | 2,741,500 |
December 12 2005 | $15.15 | $15.31 | $15.06 | $15.24 | 1,873,600 |
December 09 2005 | $14.91 | $15.27 | $14.81 | $15.21 | 943,000 |
December 08 2005 | $14.90 | $15.04 | $14.78 | $14.96 | 1,690,600 |
December 07 2005 | $15.24 | $15.27 | $14.89 | $15.00 | 1,704,700 |
December 06 2005 | $15.24 | $15.37 | $15.12 | $15.24 | 1,941,200 |
December 05 2005 | $15.12 | $15.29 | $14.95 | $15.24 | 1,844,200 |
December 02 2005 | $15.37 | $15.53 | $15.00 | $15.19 | 1,700,000 |
December 01 2005 | $15.37 | $15.53 | $15.23 | $15.29 | 2,053,700 |
November 30 2005 | $15.29 | $15.43 | $15.11 | $15.22 | 2,899,900 |
November 29 2005 | $15.18 | $15.38 | $15.13 | $15.21 | 1,471,500 |
November 28 2005 | $15.29 | $15.35 | $15.04 | $15.17 | 1,187,600 |
November 25 2005 | $15.37 | $15.52 | $15.00 | $15.08 | 842,600 |
Daily pricing data for Goodyear Tire & Rubber dates back to 1/2/1962, and may be incomplete.