The Goodyear Tire & Rubber Company (BMV:GT)
Mexico · Delayed Price · Currency is MXN 156.70
-0.30 (-0.19%)
At close: Sep 4, 2025
BMV:GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 157.49 | 158.00 | 157.49 | 157.50 | 157.50 | 0.51% | 78 |
| Sep 4, 2025 | 157.00 | 157.00 | 156.00 | 156.70 | 156.70 | -0.19% | 50 |
| Sep 3, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 36 |
| Sep 2, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.36% | 33 |
| Aug 29, 2025 | 158.90 | 159.00 | 158.00 | 158.15 | 158.15 | -0.40% | 100 |
| Aug 28, 2025 | 159.00 | 159.00 | 158.00 | 158.79 | 158.79 | -0.76% | 28 |
| Aug 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.02% | 11 |
| Aug 26, 2025 | 160.00 | 160.00 | 158.39 | 158.39 | 158.39 | -0.76% | 119,329 |
| Aug 25, 2025 | 160.30 | 160.30 | 159.61 | 159.61 | 159.61 | -0.90% | 1,037 |
| Aug 22, 2025 | 160.80 | 161.06 | 160.80 | 161.06 | 161.06 | 3.96% | 19 |
| Aug 21, 2025 | 154.28 | 155.00 | 154.28 | 154.93 | 154.93 | -0.61% | 898 |
| Aug 20, 2025 | 160.00 | 160.00 | 155.00 | 155.88 | 155.88 | -1.96% | 2,704 |
| Aug 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.74% | 11 |
| Aug 18, 2025 | 160.00 | 160.80 | 157.83 | 157.83 | 157.83 | -0.11% | 241 |
| Aug 15, 2025 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | -1.12% | 346 |
| Aug 14, 2025 | 159.00 | 159.79 | 159.00 | 159.79 | 159.79 | 0.50% | 60 |
| Aug 13, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 2.57% | 64 |
| Aug 12, 2025 | 155.01 | 155.02 | 155.00 | 155.02 | 155.02 | -1.26% | 29 |
| Aug 11, 2025 | 160.00 | 160.80 | 157.00 | 157.00 | 157.00 | -0.97% | 39 |
| Aug 8, 2025 | 180.01 | 180.01 | 150.00 | 158.54 | 158.54 | -23.41% | 118,113 |
| Jul 15, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 6.57% | 200 |
| Jun 23, 2025 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | 0.11% | 770 |
| Jun 18, 2025 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | -0.50% | 97 |
| Jun 17, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -9.64% | 10 |
| May 16, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 0.75% | 40 |
| May 15, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - | 5 |
| May 9, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.18% | 7 |
| May 8, 2025 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | 0.85% | 104 |
| Apr 25, 2025 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 6.63% | 16,500 |