The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.25
-0.20 (-2.37%)
At close: Feb 27, 2026, 4:00 PM EST
8.27
+0.02 (0.23%)
After-hours: Feb 27, 2026, 7:40 PM EST
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.35 | 8.38 | 8.17 | 8.25 | 8.25 | -2.37% | 6,018,437 |
| Feb 26, 2026 | 8.47 | 8.58 | 8.28 | 8.45 | 8.45 | -0.24% | 6,421,431 |
| Feb 25, 2026 | 8.78 | 8.81 | 8.45 | 8.47 | 8.47 | -3.64% | 7,296,515 |
| Feb 24, 2026 | 8.69 | 8.83 | 8.67 | 8.79 | 8.79 | 0.80% | 4,928,524 |
| Feb 23, 2026 | 8.93 | 8.93 | 8.71 | 8.72 | 8.72 | -2.46% | 4,586,119 |
| Feb 20, 2026 | 8.77 | 8.97 | 8.67 | 8.94 | 8.94 | 1.94% | 8,020,132 |
| Feb 19, 2026 | 8.85 | 8.95 | 8.72 | 8.77 | 8.77 | -1.35% | 9,759,461 |
| Feb 18, 2026 | 8.85 | 9.07 | 8.78 | 8.89 | 8.89 | 0.34% | 8,593,121 |
| Feb 17, 2026 | 9.35 | 9.44 | 8.84 | 8.86 | 8.86 | -6.14% | 7,291,893 |
| Feb 13, 2026 | 9.43 | 9.63 | 9.30 | 9.44 | 9.44 | 1.07% | 6,928,401 |
| Feb 12, 2026 | 9.55 | 9.97 | 9.29 | 9.34 | 9.34 | -1.48% | 10,978,868 |
| Feb 11, 2026 | 9.13 | 9.58 | 9.05 | 9.48 | 9.48 | 4.18% | 9,448,631 |
| Feb 10, 2026 | 9.19 | 9.36 | 8.78 | 9.10 | 9.10 | -13.50% | 23,665,156 |
| Feb 9, 2026 | 10.54 | 10.62 | 10.39 | 10.52 | 10.52 | -0.19% | 11,529,517 |
| Feb 6, 2026 | 10.23 | 10.59 | 10.19 | 10.54 | 10.54 | 3.13% | 9,371,509 |
| Feb 5, 2026 | 10.13 | 10.31 | 10.10 | 10.22 | 10.22 | - | 6,727,696 |
| Feb 4, 2026 | 10.00 | 10.41 | 9.99 | 10.22 | 10.22 | 2.61% | 8,762,795 |
| Feb 3, 2026 | 9.38 | 9.99 | 9.34 | 9.96 | 9.96 | 6.75% | 7,806,804 |
| Feb 2, 2026 | 9.35 | 9.56 | 9.29 | 9.33 | 9.33 | -0.85% | 5,335,156 |
| Jan 30, 2026 | 9.52 | 9.56 | 9.33 | 9.41 | 9.41 | -2.08% | 4,702,507 |
| Jan 29, 2026 | 9.51 | 9.65 | 9.31 | 9.61 | 9.61 | 1.69% | 5,658,837 |
| Jan 28, 2026 | 9.55 | 9.55 | 9.39 | 9.45 | 9.45 | -1.05% | 4,216,615 |
| Jan 27, 2026 | 9.56 | 9.61 | 9.45 | 9.55 | 9.55 | - | 3,684,031 |
| Jan 26, 2026 | 9.56 | 9.61 | 9.44 | 9.55 | 9.55 | -0.62% | 3,563,750 |
| Jan 23, 2026 | 9.51 | 9.65 | 9.43 | 9.61 | 9.61 | 0.63% | 3,505,278 |
| Jan 22, 2026 | 9.60 | 9.68 | 9.47 | 9.55 | 9.55 | 1.92% | 5,610,677 |
| Jan 21, 2026 | 9.05 | 9.49 | 9.05 | 9.37 | 9.37 | 4.46% | 7,363,074 |
| Jan 20, 2026 | 8.94 | 9.03 | 8.84 | 8.97 | 8.97 | -1.32% | 5,876,345 |
| Jan 16, 2026 | 9.31 | 9.32 | 8.93 | 9.09 | 9.09 | -2.47% | 4,791,456 |
| Jan 15, 2026 | 9.01 | 9.38 | 8.97 | 9.32 | 9.32 | 3.33% | 5,657,810 |
| Jan 14, 2026 | 9.13 | 9.24 | 8.96 | 9.02 | 9.02 | -1.20% | 7,245,059 |
| Jan 13, 2026 | 9.18 | 9.24 | 9.03 | 9.13 | 9.13 | -0.22% | 5,200,095 |
| Jan 12, 2026 | 9.23 | 9.25 | 9.10 | 9.15 | 9.15 | -0.87% | 4,463,151 |
| Jan 9, 2026 | 9.14 | 9.26 | 9.04 | 9.23 | 9.23 | 0.76% | 5,470,415 |
| Jan 8, 2026 | 9.05 | 9.34 | 8.94 | 9.16 | 9.16 | 0.77% | 6,577,794 |
| Jan 7, 2026 | 9.30 | 9.34 | 9.01 | 9.09 | 9.09 | -1.84% | 5,712,771 |
| Jan 6, 2026 | 8.78 | 9.28 | 8.67 | 9.26 | 9.26 | 4.75% | 8,740,310 |
| Jan 5, 2026 | 8.92 | 8.96 | 8.70 | 8.84 | 8.84 | -0.90% | 5,790,405 |
| Jan 2, 2026 | 8.80 | 8.94 | 8.72 | 8.92 | 8.92 | 1.83% | 4,870,366 |
| Dec 31, 2025 | 8.92 | 8.99 | 8.75 | 8.76 | 8.76 | -2.12% | 3,985,832 |
| Dec 30, 2025 | 8.81 | 9.01 | 8.67 | 8.95 | 8.95 | 1.70% | 7,869,272 |
| Dec 29, 2025 | 8.69 | 8.89 | 8.68 | 8.80 | 8.80 | 0.80% | 7,520,093 |
| Dec 26, 2025 | 8.68 | 8.76 | 8.63 | 8.73 | 8.73 | - | 1,827,719 |
| Dec 24, 2025 | 8.70 | 8.79 | 8.60 | 8.73 | 8.73 | 1.04% | 1,879,447 |
| Dec 23, 2025 | 8.71 | 8.78 | 8.61 | 8.64 | 8.64 | -1.71% | 2,955,556 |
| Dec 22, 2025 | 8.85 | 9.03 | 8.72 | 8.79 | 8.79 | -0.90% | 4,467,111 |
| Dec 19, 2025 | 8.96 | 9.00 | 8.87 | 8.87 | 8.87 | -1.55% | 7,344,016 |
| Dec 18, 2025 | 8.94 | 9.15 | 8.93 | 9.01 | 9.01 | 1.58% | 5,304,609 |
| Dec 17, 2025 | 8.82 | 8.97 | 8.79 | 8.87 | 8.87 | 0.57% | 4,057,916 |
| Dec 16, 2025 | 8.99 | 9.02 | 8.81 | 8.82 | 8.82 | -2.11% | 4,523,694 |