The closing price for Goodyear Tire & Rubber (GT) in 2004 was $13.03, on December 31, 2004. It was up 86.3% for the year. The latest price is $8.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $13.19 | $13.19 | $12.82 | $13.03 | 2,813,200 |
December 30 2004 | $13.29 | $13.33 | $13.21 | $13.23 | 2,340,800 |
December 29 2004 | $13.24 | $13.33 | $13.20 | $13.29 | 1,965,800 |
December 28 2004 | $13.17 | $13.34 | $13.05 | $13.34 | 1,905,700 |
December 27 2004 | $13.15 | $13.23 | $12.98 | $13.17 | 1,331,600 |
December 23 2004 | $13.02 | $13.33 | $12.94 | $13.14 | 2,742,400 |
December 22 2004 | $12.98 | $13.05 | $12.95 | $13.02 | 2,256,500 |
December 21 2004 | $12.98 | $13.07 | $12.90 | $13.02 | 4,753,200 |
December 20 2004 | $12.68 | $13.02 | $12.68 | $12.94 | 3,472,700 |
December 17 2004 | $12.70 | $12.79 | $12.46 | $12.66 | 3,033,800 |
December 16 2004 | $12.64 | $12.75 | $12.51 | $12.69 | 3,113,900 |
December 15 2004 | $12.30 | $12.70 | $12.23 | $12.65 | 7,942,400 |
December 14 2004 | $11.60 | $12.49 | $11.60 | $12.36 | 8,116,100 |
December 13 2004 | $11.33 | $11.66 | $11.23 | $11.62 | 2,807,300 |
December 10 2004 | $11.15 | $11.32 | $11.14 | $11.30 | 2,141,400 |
December 09 2004 | $11.14 | $11.28 | $11.01 | $11.20 | 2,166,800 |
December 08 2004 | $11.14 | $11.28 | $10.99 | $11.24 | 1,797,400 |
December 07 2004 | $11.33 | $11.45 | $11.11 | $11.14 | 3,400,500 |
December 06 2004 | $11.68 | $11.71 | $11.33 | $11.33 | 3,953,000 |
December 03 2004 | $11.52 | $11.70 | $11.38 | $11.62 | 4,387,400 |
December 02 2004 | $11.37 | $11.63 | $11.24 | $11.43 | 2,489,800 |
December 01 2004 | $11.22 | $11.42 | $11.14 | $11.33 | 2,389,800 |
November 30 2004 | $11.38 | $11.44 | $11.18 | $11.22 | 3,833,300 |
November 29 2004 | $11.55 | $11.55 | $11.11 | $11.23 | 4,545,300 |
November 26 2004 | $11.19 | $11.20 | $11.04 | $11.11 | 790,800 |
Daily pricing data for Goodyear Tire & Rubber dates back to 3/17/1980, and may be incomplete.
