The Goodyear Tire & Rubber Company (BMV:GT)
Mexico · Delayed Price · Currency is MXN 101.19
+5.76 (6.04%)
At close: May 21, 2026
BMV:GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 116.50 | 118.50 | 115.00 | 118.20 | 118.20 | -6.11% | 19,758 |
| Apr 20, 2026 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 6.34% | 37,156 |
| Apr 9, 2026 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | -0.52% | 63 |
| Mar 27, 2026 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | 3.48% | 30 |
| Mar 23, 2026 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 85 |
| Mar 19, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -7.32% | 121 |
| Mar 17, 2026 | 123.50 | 124.62 | 123.00 | 123.00 | 123.00 | - | 126 |
| Mar 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.91% | 140,317 |
| Mar 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -6.45% | 69 |
| Mar 6, 2026 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | -4.78% | 50 |
| Feb 26, 2026 | 145.01 | 145.01 | 143.70 | 143.70 | 143.70 | -1.37% | 52 |
| Feb 25, 2026 | 145.80 | 145.80 | 145.00 | 145.70 | 145.70 | -0.07% | 40 |
| Feb 20, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.14% | 7 |
| Feb 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -6.41% | 23 |
| Feb 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.40% | 21 |
| Feb 13, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 2.76% | 33 |
| Feb 10, 2026 | 161.00 | 161.00 | 154.00 | 155.54 | 155.54 | -14.30% | 52,122 |
| Feb 9, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 1.40% | 45 |
| Feb 6, 2026 | 177.01 | 179.00 | 177.01 | 179.00 | 179.00 | - | 52 |
| Feb 4, 2026 | 174.50 | 179.00 | 174.50 | 179.00 | 179.00 | 5.92% | 148 |
| Feb 3, 2026 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 5.63% | 110 |
| Jan 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.46% | 75 |
| Jan 15, 2026 | 161.51 | 164.04 | 160.00 | 164.04 | 164.04 | 1.14% | 283 |
| Jan 14, 2026 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | -0.52% | 6 |
| Jan 13, 2026 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | -2.26% | 36 |
| Jan 12, 2026 | 166.82 | 167.65 | 166.80 | 166.80 | 166.80 | 1.09% | 28 |
| Jan 9, 2026 | 164.50 | 165.00 | 164.50 | 165.00 | 165.00 | -0.30% | 2,547 |
| Jan 8, 2026 | 163.24 | 165.50 | 163.24 | 165.50 | 165.50 | 3.44% | 140 |
| Jan 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.83% | 22 |
| Jan 5, 2026 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | 1.14% | 19 |
| Dec 29, 2025 | 156.00 | 157.00 | 156.00 | 156.90 | 156.90 | 0.77% | 90 |
| Dec 26, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -5.06% | 16 |
| Dec 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.63% | 17 |
| Dec 17, 2025 | 157.54 | 157.54 | 156.75 | 156.75 | 156.75 | -1.42% | 52 |
| Dec 16, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.35% | 104 |
| Dec 15, 2025 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | -0.98% | 9 |
| Dec 11, 2025 | 157.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 707 |
| 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 |