The Goodyear Tire & Rubber Company (SWX:GT)
Switzerland · Delayed Price · Currency is CHF 5.20
+0.05 (0.97%)
At close: Apr 2, 2026
SWX:GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Apr 1, 2026 | 5.70 | 5.70 | 5.15 | 5.15 | 5.15 | -0.96% | 2 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Mar 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Mar 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Mar 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Mar 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Mar 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Mar 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Mar 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Feb 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Feb 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Feb 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Feb 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Feb 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Feb 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Feb 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -11.88% | - |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Feb 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Feb 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Feb 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Feb 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jan 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jan 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Jan 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jan 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |