The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
7.39
-0.17 (-2.25%)
Oct 7, 2025, 4:00 PM EDT - Market closed
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.58 | 7.60 | 7.38 | 7.39 | 7.39 | -2.25% | 10,244,363 |
| 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 |
| Aug 18, 2025 | 8.54 | 8.57 | 8.37 | 8.39 | 8.39 | -1.18% | 8,585,443 |
| Aug 15, 2025 | 8.64 | 8.65 | 8.38 | 8.49 | 8.49 | -0.47% | 11,017,539 |
| Aug 14, 2025 | 8.40 | 8.57 | 8.39 | 8.53 | 8.53 | -0.58% | 7,966,008 |
| Aug 13, 2025 | 8.28 | 8.73 | 8.24 | 8.58 | 8.58 | 4.00% | 9,489,193 |
| Aug 12, 2025 | 8.36 | 8.52 | 8.23 | 8.25 | 8.25 | -0.78% | 11,175,684 |
| Aug 11, 2025 | 8.38 | 8.75 | 8.26 | 8.32 | 8.32 | -0.54% | 16,950,829 |
| Aug 8, 2025 | 8.60 | 8.84 | 7.80 | 8.36 | 8.36 | -18.52% | 28,626,648 |
| Aug 7, 2025 | 10.08 | 10.44 | 9.98 | 10.26 | 10.26 | 3.22% | 10,192,624 |
| Aug 6, 2025 | 10.09 | 10.20 | 9.90 | 9.94 | 9.94 | -1.29% | 5,706,724 |
| Aug 5, 2025 | 9.96 | 10.11 | 9.84 | 10.07 | 10.07 | 1.61% | 5,743,479 |
| Aug 4, 2025 | 10.20 | 10.22 | 9.88 | 9.91 | 9.91 | -1.78% | 8,039,299 |
| Aug 1, 2025 | 10.15 | 10.25 | 9.95 | 10.09 | 10.09 | -1.85% | 5,243,566 |
| Jul 31, 2025 | 10.10 | 10.30 | 9.91 | 10.28 | 10.28 | 1.08% | 5,996,709 |
| Jul 30, 2025 | 10.53 | 10.54 | 10.13 | 10.17 | 10.17 | -2.68% | 8,213,128 |
| Jul 29, 2025 | 10.74 | 10.82 | 10.29 | 10.45 | 10.45 | -2.70% | 6,885,950 |