The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
7.08
+0.01 (0.14%)
Oct 28, 2025, 4:00 PM EDT - Market closed

GT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20257.097.147.037.087.080.14%5,702,819
Oct 27, 20257.257.337.077.077.07-2.35%5,666,894
Oct 24, 20257.177.297.137.247.241.54%5,863,801
Oct 23, 20257.057.147.017.137.131.28%4,383,242
Oct 22, 20257.157.167.047.047.04-1.54%6,857,155
Oct 21, 20257.077.177.007.157.151.56%7,696,240
Oct 20, 20256.857.066.857.047.042.62%5,471,879
Oct 17, 20256.766.876.756.866.860.44%6,927,822
Oct 16, 20256.756.896.736.836.831.79%9,461,318
Oct 15, 20256.716.876.676.716.71-10,710,120
Oct 14, 20256.586.806.516.716.71-0.30%11,404,796
Oct 13, 20256.977.006.716.736.73-1.46%13,324,933
Oct 10, 20257.177.266.836.836.83-4.21%13,445,752
Oct 9, 20257.367.367.127.137.13-2.86%9,663,891
Oct 8, 20257.417.497.327.347.34-0.68%7,211,982
Oct 7, 20257.587.607.387.397.39-2.25%10,273,935
Oct 6, 20257.667.717.537.567.56-2.07%8,854,120
Oct 3, 20257.547.997.547.727.722.52%11,809,531
Oct 2, 20257.557.657.517.537.53-0.13%8,097,752
Oct 1, 20257.517.697.487.547.540.80%8,447,795
Sep 30, 20257.507.557.417.487.48-0.27%9,569,123
Sep 29, 20257.727.747.437.507.50-4.58%13,834,681
Sep 26, 20257.927.977.827.867.86-0.25%7,293,998
Sep 25, 20258.088.087.837.887.88-2.96%9,911,689
Sep 24, 20258.258.318.068.128.12-1.46%9,235,267
Sep 23, 20258.458.508.238.248.24-1.79%7,884,375
Sep 22, 20258.408.448.308.398.39-1.06%6,199,565
Sep 19, 20258.628.628.308.488.48-1.51%12,413,360
Sep 18, 20258.548.668.528.618.610.94%5,608,448
Sep 17, 20258.538.758.498.538.530.12%6,782,139
Sep 16, 20258.558.698.478.528.52-6,914,727
Sep 15, 20258.648.798.518.528.520.12%6,313,872
Sep 12, 20258.578.598.498.518.51-0.70%5,039,787
Sep 11, 20258.548.598.438.578.570.12%10,634,079
Sep 10, 20258.508.648.418.568.560.12%7,999,355
Sep 9, 20258.598.738.488.558.55-0.47%7,188,791
Sep 8, 20258.458.598.418.598.591.06%6,898,727
Sep 5, 20258.468.748.428.508.500.95%8,149,951
Sep 4, 20258.388.428.308.428.420.24%7,192,806
Sep 3, 20258.378.518.358.408.400.12%6,393,954
Sep 2, 20258.418.438.308.398.39-1.06%6,185,995
Aug 29, 20258.508.568.428.488.48-0.47%5,309,648
Aug 28, 20258.648.648.428.528.52-0.47%4,595,612
Aug 27, 20258.448.628.408.568.560.94%5,254,836
Aug 26, 20258.498.568.428.488.48-0.24%6,643,199
Aug 25, 20258.648.648.498.508.50-1.73%4,868,172
Aug 22, 20258.328.738.298.658.654.85%9,536,140
Aug 21, 20258.228.318.058.258.25-0.48%7,078,982
Aug 20, 20258.358.398.208.298.29-2.47%10,982,266
Aug 19, 20258.458.658.418.508.501.31%9,297,832