Skip to main content
The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
9.40
+0.13 (1.35%)
Nov 18, 2024, 12:17 PM EST - Market open

GT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20249.329.519.279.279.27-0.64%3,534,574
Nov 14, 20249.499.589.289.339.33-1.69%3,248,046
Nov 13, 20249.539.679.399.499.490.74%4,436,661
Nov 12, 20249.699.839.399.429.42-3.58%4,794,340
Nov 11, 202410.1110.169.729.779.77-2.20%5,062,923
Nov 8, 20249.8510.029.799.999.991.63%5,404,055
Nov 7, 20249.589.959.529.839.833.36%8,414,162
Nov 6, 20249.609.779.189.519.513.03%10,750,205
Nov 5, 20248.429.318.109.239.2313.67%15,921,950
Nov 4, 20248.298.478.088.128.12-1.22%7,863,713
Nov 1, 20248.058.278.058.228.222.62%4,334,375
Oct 31, 20248.178.237.978.018.01-1.84%4,343,279
Oct 30, 20248.378.458.168.168.16-3.20%3,441,104
Oct 29, 20248.418.488.328.438.43-1.17%2,787,424
Oct 28, 20248.298.608.248.538.533.52%4,939,076
Oct 25, 20248.668.728.218.248.24-4.07%4,422,817
Oct 24, 20248.318.678.188.598.593.37%8,582,118
Oct 23, 20248.158.348.118.318.311.47%5,879,430
Oct 22, 20248.258.428.148.198.19-0.73%6,000,681
Oct 21, 20248.638.718.238.258.25-4.95%6,280,981
Oct 18, 20248.458.738.368.688.683.21%8,676,670
Oct 17, 20248.418.428.218.418.410.36%4,690,396
Oct 16, 20248.368.438.318.388.381.21%5,976,440
Oct 15, 20248.378.448.278.288.28-1.78%5,844,494
Oct 14, 20248.628.628.368.438.43-1.75%3,380,507
Oct 11, 20248.578.908.578.588.58-0.81%3,748,969
Oct 10, 20248.518.668.238.658.651.29%7,109,099
Oct 9, 20248.348.598.228.548.542.40%5,739,026
Oct 8, 20248.248.368.068.348.340.72%5,528,984
Oct 7, 20248.528.538.198.288.28-2.93%4,379,730
Oct 4, 20248.388.618.338.538.534.66%3,497,875
Oct 3, 20248.418.458.108.158.15-4.79%5,319,323
Oct 2, 20248.668.748.408.568.56-2.06%7,665,111
Oct 1, 20248.858.898.388.748.74-1.24%9,578,491
Sep 30, 20248.628.868.468.858.850.91%6,816,151
Sep 27, 20248.458.868.428.778.775.03%9,904,105
Sep 26, 20248.218.388.088.358.354.11%7,033,254
Sep 25, 20248.208.218.018.028.02-2.43%4,050,553
Sep 24, 20248.198.298.108.228.221.99%3,061,540
Sep 23, 20248.298.298.038.068.06-2.30%4,611,014
Sep 20, 20248.268.348.198.258.25-1.43%5,963,680
Sep 19, 20248.358.458.218.378.373.21%4,386,501
Sep 18, 20247.998.437.998.118.111.25%4,152,302
Sep 17, 20247.998.217.968.018.011.26%4,322,604
Sep 16, 20247.848.017.797.917.910.89%4,278,708
Sep 13, 20247.787.977.757.847.841.69%4,685,156
Sep 12, 20247.687.807.527.717.710.65%3,394,200
Sep 11, 20247.577.727.277.667.660.39%7,221,055
Sep 10, 20247.787.797.557.637.63-2.30%4,311,375
Sep 9, 20247.947.987.777.817.81-1.39%5,131,134
Sep 6, 20247.958.007.717.927.92-0.38%4,695,280
Sep 5, 20248.128.237.917.957.95-2.33%3,814,063
Sep 4, 20248.398.468.108.148.14-3.33%4,030,432
Sep 3, 20248.688.768.418.428.42-4.54%4,394,161
Aug 30, 20248.788.828.678.828.821.61%3,251,886
Aug 29, 20248.808.848.548.688.68-0.69%3,891,348
Aug 28, 20248.728.778.638.748.740.58%3,331,750
Aug 27, 20248.728.838.688.698.69-0.80%3,252,534
Aug 26, 20249.009.018.758.768.76-1.46%3,659,078
Aug 23, 20248.558.998.528.898.894.71%5,506,621
Aug 22, 20248.688.688.488.498.49-2.19%2,700,837
Aug 21, 20248.778.798.648.688.680.35%3,060,363
Aug 20, 20248.918.958.608.658.65-3.24%3,211,064
Aug 19, 20248.589.028.588.948.944.44%5,559,878
Aug 16, 20248.408.588.368.568.561.30%2,913,246
Aug 15, 20248.538.628.358.458.451.44%4,777,853
Aug 14, 20248.458.488.088.338.330.60%5,731,554
Aug 13, 20247.938.497.898.288.286.43%9,038,514
Aug 12, 20247.917.987.737.787.781.04%9,855,319
Aug 9, 20247.907.957.637.707.70-2.65%8,349,471
Aug 8, 20247.698.037.667.917.912.86%9,420,082
Aug 7, 20248.208.387.687.697.69-4.83%11,460,582
Aug 6, 20248.418.427.978.088.08-3.23%13,549,316
Aug 5, 20248.758.908.278.358.35-9.73%15,106,226
Aug 2, 20249.609.639.019.259.25-6.00%12,751,518
Aug 1, 202411.1711.199.759.849.84-15.90%21,527,835
Jul 31, 202411.7111.8611.5411.7011.700.95%7,839,960
Jul 30, 202411.9211.9311.3911.5911.59-2.11%6,122,958
Jul 29, 202412.0512.1211.7511.8411.84-2.15%3,946,374
Jul 26, 202412.0112.2611.7912.1012.102.37%5,289,861
Jul 25, 202411.9412.1311.8011.8211.82-1.42%4,504,714
Jul 24, 202412.0412.3111.9811.9911.99-1.48%3,012,748
Jul 23, 202411.8712.2411.7612.1712.171.93%2,911,005
Jul 22, 202412.1812.2511.7411.9411.94-1.32%4,736,724
Jul 19, 202412.1912.2511.9112.1012.10-1.71%3,146,133
Jul 18, 202412.2112.5812.1612.3112.310.49%4,374,366
Jul 17, 202411.7812.2911.7812.2512.252.51%3,476,684
Jul 16, 202411.5311.9711.4911.9511.954.46%3,237,313
Jul 15, 202411.3611.5311.2311.4411.440.79%2,535,240
Jul 12, 202411.4711.4711.1811.3511.35-2,825,910
Jul 11, 202411.2911.5511.2311.3511.352.16%4,095,835
Jul 10, 202410.7511.1810.7311.1111.114.81%4,635,440
Jul 9, 202410.8410.8710.6010.6010.60-2.39%3,322,520
Jul 8, 202410.8811.0010.7810.8610.86-3,041,726
Jul 5, 202411.0411.0510.8010.8610.86-1.90%2,413,899
Jul 3, 202411.1911.2111.0311.0711.07-0.63%1,481,128
Jul 2, 202411.1111.2211.0311.1411.140.54%1,720,784
Jul 1, 202411.3811.4211.0211.0811.08-2.38%2,604,860
Jun 28, 202411.1411.4511.0411.3511.352.16%5,516,900
Jun 27, 202411.0711.1310.9411.1111.110.36%2,343,672