The Goodyear Tire & Rubber Company (BMV:GT)
Mexico
· Delayed Price · Currency is MXN 143.70
-2.00 (-1.37%)
At close: Feb 26, 2026
BMV:GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | -1.20% | 69 |
| Nov 25, 2025 | 150.92 | 156.82 | 150.92 | 156.29 | 156.29 | 4.19% | 962 |
| Nov 24, 2025 | 148.00 | 150.00 | 147.80 | 150.00 | 150.00 | 2.04% | 998 |
| Nov 21, 2025 | 144.00 | 147.60 | 144.00 | 147.00 | 147.00 | - | 825 |
| Nov 20, 2025 | 144.45 | 147.00 | 144.44 | 147.00 | 147.00 | 1.73% | 290 |
| Nov 18, 2025 | 141.20 | 144.50 | 141.00 | 144.50 | 144.50 | 4.71% | 380 |
| Nov 14, 2025 | 138.00 | 139.45 | 138.00 | 138.00 | 138.00 | -1.08% | 301 |
| Nov 13, 2025 | 138.50 | 139.51 | 138.50 | 139.51 | 139.51 | 0.83% | 129,742 |
| Nov 10, 2025 | 137.00 | 138.36 | 137.00 | 138.36 | 138.36 | -1.21% | 42 |
| Nov 7, 2025 | 143.20 | 143.20 | 140.05 | 140.05 | 140.05 | -2.11% | 64 |
| Nov 6, 2025 | 150.24 | 150.24 | 143.07 | 143.07 | 143.07 | -4.51% | 154 |
| Nov 5, 2025 | 138.98 | 151.36 | 136.00 | 149.83 | 149.83 | 7.78% | 9,935 |
| Nov 4, 2025 | 135.00 | 140.00 | 133.50 | 139.01 | 139.01 | 7.93% | 107,431 |
| Nov 3, 2025 | 128.81 | 128.81 | 128.80 | 128.80 | 128.80 | 0.67% | 569 |
| 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 |