The Goodyear Tire & Rubber Company (BMV:GT)
Mexico · Delayed Price · Currency is MXN 99.55
0.00 (0.00%)
At close: Sep 8, 2026
BMV:GT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 104.00 | 104.00 | 99.25 | 99.55 | 99.55 | -6.45% | 20,779 |
| Aug 26, 2026 | 110.35 | 110.99 | 106.41 | 106.41 | 106.41 | 6.94% | 584 |
| Aug 20, 2026 | 101.99 | 102.49 | 99.50 | 99.50 | 99.50 | -0.75% | 7,448 |
| Aug 19, 2026 | 104.00 | 104.00 | 100.20 | 100.25 | 100.25 | -4.52% | 544 |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.84% | 10 |
| Aug 17, 2026 | 103.00 | 103.00 | 102.10 | 102.10 | 102.10 | -3.22% | 31 |
| Aug 13, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 3.34% | 49 |
| Aug 12, 2026 | 104.00 | 104.00 | 101.59 | 102.09 | 102.09 | -2.44% | 69 |
| Aug 11, 2026 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | -1.32% | 280 |
| Aug 10, 2026 | 107.00 | 107.00 | 104.00 | 106.04 | 106.04 | -5.32% | 171 |
| Aug 7, 2026 | 112.30 | 112.30 | 112.00 | 112.00 | 112.00 | -0.88% | 49 |
| Aug 6, 2026 | 113.00 | 113.60 | 113.00 | 113.00 | 113.00 | -5.95% | 38 |
| Aug 5, 2026 | 122.00 | 122.00 | 120.00 | 120.15 | 120.15 | -2.32% | 60 |
| Jul 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.64% | 15 |
| Jul 29, 2026 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | 0.51% | 138,707 |
| Jul 17, 2026 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 5.82% | 425 |
| Jul 15, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 4.30% | 82 |
| Jul 14, 2026 | 115.63 | 115.63 | 115.05 | 115.05 | 115.05 | -3.37% | 21 |
| Jul 13, 2026 | 118.47 | 119.06 | 118.47 | 119.06 | 119.06 | -1.60% | 64 |
| Jul 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 6.61% | 12 |
| Jul 2, 2026 | 113.85 | 113.85 | 113.50 | 113.50 | 113.50 | -2.99% | 42 |
| Jun 26, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 9.23% | 62 |
| Jun 24, 2026 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 2.69% | 21,000 |
| Jun 23, 2026 | 103.89 | 104.30 | 103.89 | 104.30 | 104.30 | -0.19% | 21,020 |
| Jun 22, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.81% | 22 |
| Jun 18, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -2.45% | 25 |
| Jun 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.84% | 20 |
| Jun 16, 2026 | 110.00 | 110.00 | 108.91 | 108.91 | 108.91 | -0.99% | 60 |
| Jun 12, 2026 | 107.55 | 110.00 | 107.55 | 110.00 | 110.00 | 7.23% | 56,032 |
| Jun 11, 2026 | 104.00 | 104.34 | 102.58 | 102.58 | 102.58 | 0.25% | 200 |
| Jun 10, 2026 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | -2.55% | 11 |
| Jun 9, 2026 | 102.74 | 105.00 | 102.74 | 105.00 | 105.00 | 5.76% | 7,036 |
| Jun 8, 2026 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 0.08% | 39 |
| Jun 5, 2026 | 98.00 | 99.20 | 98.00 | 99.20 | 99.20 | 0.26% | 10,511 |
| Jun 4, 2026 | 100.10 | 100.10 | 98.94 | 98.94 | 98.94 | -1.06% | 7,113 |
| Jun 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.96% | 7 |
| Jun 2, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -0.09% | 22 |
| Jun 1, 2026 | 104.94 | 105.00 | 103.14 | 103.14 | 103.14 | -3.65% | 14,054 |
| May 28, 2026 | 105.31 | 107.05 | 105.31 | 107.05 | 107.05 | 1.95% | 57,531 |
| May 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.71% | 17,505 |
| May 22, 2026 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | 1.03% | 282 |
| May 21, 2026 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | 6.04% | 7,000 |
| May 19, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | -2.38% | 10,501 |
| May 18, 2026 | 98.50 | 98.50 | 96.50 | 97.76 | 97.76 | -0.42% | 3,551 |
| May 15, 2026 | 98.50 | 98.50 | 98.00 | 98.17 | 98.17 | -1.84% | 36 |
| May 14, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 1.02% | 5 |
| May 13, 2026 | 100.32 | 100.32 | 99.00 | 99.00 | 99.00 | -2.46% | 153 |
| May 12, 2026 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | -1.00% | 216 |
| May 11, 2026 | 106.00 | 106.00 | 102.34 | 102.53 | 102.53 | -8.70% | 12,808 |
| May 8, 2026 | 117.43 | 117.43 | 112.30 | 112.30 | 112.30 | -4.99% | 9,866 |