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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.09 | 7.14 | 7.03 | 7.08 | 7.08 | 0.14% | 5,702,819 |
| Oct 27, 2025 | 7.25 | 7.33 | 7.07 | 7.07 | 7.07 | -2.35% | 5,666,894 |
| Oct 24, 2025 | 7.17 | 7.29 | 7.13 | 7.24 | 7.24 | 1.54% | 5,863,801 |
| Oct 23, 2025 | 7.05 | 7.14 | 7.01 | 7.13 | 7.13 | 1.28% | 4,383,242 |
| Oct 22, 2025 | 7.15 | 7.16 | 7.04 | 7.04 | 7.04 | -1.54% | 6,857,155 |
| Oct 21, 2025 | 7.07 | 7.17 | 7.00 | 7.15 | 7.15 | 1.56% | 7,696,240 |
| Oct 20, 2025 | 6.85 | 7.06 | 6.85 | 7.04 | 7.04 | 2.62% | 5,471,879 |
| Oct 17, 2025 | 6.76 | 6.87 | 6.75 | 6.86 | 6.86 | 0.44% | 6,927,822 |
| Oct 16, 2025 | 6.75 | 6.89 | 6.73 | 6.83 | 6.83 | 1.79% | 9,461,318 |
| Oct 15, 2025 | 6.71 | 6.87 | 6.67 | 6.71 | 6.71 | - | 10,710,120 |
| Oct 14, 2025 | 6.58 | 6.80 | 6.51 | 6.71 | 6.71 | -0.30% | 11,404,796 |
| Oct 13, 2025 | 6.97 | 7.00 | 6.71 | 6.73 | 6.73 | -1.46% | 13,324,933 |
| Oct 10, 2025 | 7.17 | 7.26 | 6.83 | 6.83 | 6.83 | -4.21% | 13,445,752 |
| Oct 9, 2025 | 7.36 | 7.36 | 7.12 | 7.13 | 7.13 | -2.86% | 9,663,891 |
| Oct 8, 2025 | 7.41 | 7.49 | 7.32 | 7.34 | 7.34 | -0.68% | 7,211,982 |
| Oct 7, 2025 | 7.58 | 7.60 | 7.38 | 7.39 | 7.39 | -2.25% | 10,273,935 |
| Oct 6, 2025 | 7.66 | 7.71 | 7.53 | 7.56 | 7.56 | -2.07% | 8,854,120 |
| Oct 3, 2025 | 7.54 | 7.99 | 7.54 | 7.72 | 7.72 | 2.52% | 11,809,531 |
| Oct 2, 2025 | 7.55 | 7.65 | 7.51 | 7.53 | 7.53 | -0.13% | 8,097,752 |
| Oct 1, 2025 | 7.51 | 7.69 | 7.48 | 7.54 | 7.54 | 0.80% | 8,447,795 |
| Sep 30, 2025 | 7.50 | 7.55 | 7.41 | 7.48 | 7.48 | -0.27% | 9,569,123 |
| Sep 29, 2025 | 7.72 | 7.74 | 7.43 | 7.50 | 7.50 | -4.58% | 13,834,681 |
| Sep 26, 2025 | 7.92 | 7.97 | 7.82 | 7.86 | 7.86 | -0.25% | 7,293,998 |
| Sep 25, 2025 | 8.08 | 8.08 | 7.83 | 7.88 | 7.88 | -2.96% | 9,911,689 |
| Sep 24, 2025 | 8.25 | 8.31 | 8.06 | 8.12 | 8.12 | -1.46% | 9,235,267 |
| Sep 23, 2025 | 8.45 | 8.50 | 8.23 | 8.24 | 8.24 | -1.79% | 7,884,375 |
| Sep 22, 2025 | 8.40 | 8.44 | 8.30 | 8.39 | 8.39 | -1.06% | 6,199,565 |
| Sep 19, 2025 | 8.62 | 8.62 | 8.30 | 8.48 | 8.48 | -1.51% | 12,413,360 |
| Sep 18, 2025 | 8.54 | 8.66 | 8.52 | 8.61 | 8.61 | 0.94% | 5,608,448 |
| Sep 17, 2025 | 8.53 | 8.75 | 8.49 | 8.53 | 8.53 | 0.12% | 6,782,139 |
| Sep 16, 2025 | 8.55 | 8.69 | 8.47 | 8.52 | 8.52 | - | 6,914,727 |
| Sep 15, 2025 | 8.64 | 8.79 | 8.51 | 8.52 | 8.52 | 0.12% | 6,313,872 |
| Sep 12, 2025 | 8.57 | 8.59 | 8.49 | 8.51 | 8.51 | -0.70% | 5,039,787 |
| Sep 11, 2025 | 8.54 | 8.59 | 8.43 | 8.57 | 8.57 | 0.12% | 10,634,079 |
| Sep 10, 2025 | 8.50 | 8.64 | 8.41 | 8.56 | 8.56 | 0.12% | 7,999,355 |
| Sep 9, 2025 | 8.59 | 8.73 | 8.48 | 8.55 | 8.55 | -0.47% | 7,188,791 |
| Sep 8, 2025 | 8.45 | 8.59 | 8.41 | 8.59 | 8.59 | 1.06% | 6,898,727 |
| Sep 5, 2025 | 8.46 | 8.74 | 8.42 | 8.50 | 8.50 | 0.95% | 8,149,951 |
| Sep 4, 2025 | 8.38 | 8.42 | 8.30 | 8.42 | 8.42 | 0.24% | 7,192,806 |
| Sep 3, 2025 | 8.37 | 8.51 | 8.35 | 8.40 | 8.40 | 0.12% | 6,393,954 |
| Sep 2, 2025 | 8.41 | 8.43 | 8.30 | 8.39 | 8.39 | -1.06% | 6,185,995 |
| Aug 29, 2025 | 8.50 | 8.56 | 8.42 | 8.48 | 8.48 | -0.47% | 5,309,648 |
| Aug 28, 2025 | 8.64 | 8.64 | 8.42 | 8.52 | 8.52 | -0.47% | 4,595,612 |
| Aug 27, 2025 | 8.44 | 8.62 | 8.40 | 8.56 | 8.56 | 0.94% | 5,254,836 |
| Aug 26, 2025 | 8.49 | 8.56 | 8.42 | 8.48 | 8.48 | -0.24% | 6,643,199 |
| Aug 25, 2025 | 8.64 | 8.64 | 8.49 | 8.50 | 8.50 | -1.73% | 4,868,172 |
| Aug 22, 2025 | 8.32 | 8.73 | 8.29 | 8.65 | 8.65 | 4.85% | 9,536,140 |
| Aug 21, 2025 | 8.22 | 8.31 | 8.05 | 8.25 | 8.25 | -0.48% | 7,078,982 |
| Aug 20, 2025 | 8.35 | 8.39 | 8.20 | 8.29 | 8.29 | -2.47% | 10,982,266 |
| Aug 19, 2025 | 8.45 | 8.65 | 8.41 | 8.50 | 8.50 | 1.31% | 9,297,832 |