The Goodyear Tire & Rubber Company (SWX:GT)
Switzerland · Delayed Price · Currency is CHF 4.600
-0.120 (-2.54%)
At close: Jun 3, 2026
SWX:GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Jun 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Jun 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| May 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| May 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| May 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| May 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| May 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| May 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| May 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| May 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| May 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| May 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| May 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| May 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -10.94% | - |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| May 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| 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% | - |