The Goodyear Tire & Rubber Company (BMV:GT)
Mexico · Delayed Price · Currency is MXN 127.94
-1.53 (-1.18%)
At close: Oct 31, 2025
BMV:GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.32% | 29 |
| 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 |