The Goodyear Tire & Rubber Company (BMV:GT)
Mexico · Delayed Price · Currency is MXN 161.00
+1.00 (0.63%)
At close: Dec 3, 2025
BMV:GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 87 |
| Dec 2, 2025 | 159.80 | 160.00 | 159.80 | 160.00 | 160.00 | 0.83% | 61 |
| Dec 1, 2025 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | -0.01% | 9 |
| Nov 28, 2025 | 158.00 | 158.70 | 158.00 | 158.70 | 158.70 | 2.78% | 99 |
| Nov 26, 2025 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | -1.20% | 69 |
| Nov 25, 2025 | 150.92 | 156.82 | 150.92 | 156.29 | 156.29 | 4.19% | 962 |
| Nov 24, 2025 | 148.00 | 150.00 | 147.80 | 150.00 | 150.00 | 2.04% | 998 |
| Nov 21, 2025 | 144.00 | 147.60 | 144.00 | 147.00 | 147.00 | - | 825 |
| Nov 20, 2025 | 144.45 | 147.00 | 144.44 | 147.00 | 147.00 | 1.73% | 290 |
| Nov 18, 2025 | 141.20 | 144.50 | 141.00 | 144.50 | 144.50 | 4.71% | 380 |
| Nov 14, 2025 | 138.00 | 139.45 | 138.00 | 138.00 | 138.00 | -1.08% | 301 |
| Nov 13, 2025 | 138.50 | 139.51 | 138.50 | 139.51 | 139.51 | 0.83% | 129,742 |
| Nov 10, 2025 | 137.00 | 138.36 | 137.00 | 138.36 | 138.36 | -1.21% | 42 |
| Nov 7, 2025 | 143.20 | 143.20 | 140.05 | 140.05 | 140.05 | -2.11% | 64 |
| Nov 6, 2025 | 150.24 | 150.24 | 143.07 | 143.07 | 143.07 | -4.51% | 154 |
| Nov 5, 2025 | 138.98 | 151.36 | 136.00 | 149.83 | 149.83 | 7.78% | 9,935 |
| Nov 4, 2025 | 135.00 | 140.00 | 133.50 | 139.01 | 139.01 | 7.93% | 107,431 |
| Nov 3, 2025 | 128.81 | 128.81 | 128.80 | 128.80 | 128.80 | 0.67% | 569 |
| Oct 31, 2025 | 128.73 | 128.73 | 127.94 | 127.94 | 127.94 | -1.18% | 3,520 |
| Oct 30, 2025 | 130.00 | 130.00 | 129.47 | 129.47 | 129.47 | -0.58% | 8,570 |
| Oct 29, 2025 | 131.10 | 131.10 | 130.00 | 130.22 | 130.22 | -0.66% | 7,271 |
| Oct 28, 2025 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | 0.18% | 3,542 |
| Oct 27, 2025 | 132.00 | 132.00 | 130.85 | 130.85 | 130.85 | -0.11% | 17,584 |
| Oct 22, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.27% | 30 |
| Oct 21, 2025 | 130.55 | 131.50 | 130.20 | 131.35 | 131.35 | 1.04% | 21,093 |
| Oct 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.55% | 56 |
| Oct 16, 2025 | 124.92 | 125.54 | 124.92 | 125.54 | 125.54 | 1.65% | 3,550 |
| Oct 15, 2025 | 123.50 | 125.50 | 123.50 | 123.50 | 123.50 | -0.44% | 4,693 |
| Oct 14, 2025 | 124.10 | 124.20 | 123.50 | 124.05 | 124.05 | -0.33% | 115 |
| Oct 13, 2025 | 127.00 | 130.00 | 124.40 | 124.46 | 124.46 | -2.00% | 14,745 |
| Oct 10, 2025 | 132.20 | 134.00 | 127.00 | 127.00 | 127.00 | -3.11% | 387 |
| Oct 9, 2025 | 134.00 | 134.00 | 131.08 | 131.08 | 131.08 | -2.90% | 17,054 |
| Oct 8, 2025 | 136.30 | 137.00 | 135.00 | 135.00 | 135.00 | -1.11% | 65,611 |
| Oct 7, 2025 | 140.49 | 140.49 | 136.52 | 136.52 | 136.52 | -4.86% | 203,616 |
| Oct 6, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.35% | 14 |
| Oct 3, 2025 | 145.00 | 145.72 | 144.00 | 144.00 | 144.00 | 4.35% | 91 |
| Oct 2, 2025 | 141.00 | 141.20 | 138.00 | 138.00 | 138.00 | -2.61% | 7,463 |
| Oct 1, 2025 | 140.00 | 141.70 | 138.50 | 141.70 | 141.70 | 3.48% | 15,900 |
| Sep 30, 2025 | 138.80 | 140.00 | 136.40 | 136.94 | 136.94 | -1.33% | 1,840 |
| Sep 29, 2025 | 141.02 | 142.00 | 138.00 | 138.78 | 138.78 | -4.29% | 236 |
| Sep 26, 2025 | 145.30 | 145.30 | 145.00 | 145.00 | 145.00 | -0.31% | 142 |
| Sep 25, 2025 | 147.00 | 147.00 | 145.45 | 145.45 | 145.45 | -3.03% | 522 |
| Sep 24, 2025 | 151.00 | 151.00 | 149.35 | 150.00 | 150.00 | -1.43% | 234 |
| Sep 23, 2025 | 155.01 | 155.01 | 152.00 | 152.17 | 152.17 | -1.19% | 74 |
| Sep 22, 2025 | 155.10 | 155.50 | 153.10 | 154.00 | 154.00 | -0.82% | 148 |
| Sep 19, 2025 | 158.00 | 158.00 | 153.50 | 155.27 | 155.27 | -2.22% | 199 |
| Sep 18, 2025 | 157.09 | 158.79 | 157.00 | 158.79 | 158.79 | 1.79% | 370 |
| Sep 17, 2025 | 156.00 | 156.80 | 156.00 | 156.00 | 156.00 | -0.64% | 60 |
| Sep 15, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 8 |
| Sep 12, 2025 | 159.40 | 159.40 | 157.00 | 157.00 | 157.00 | - | 545 |