Skip to main content
logo
The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
10.54
+0.32 (3.13%)
At close: Feb 6, 2026, 4:00 PM EST
10.51
-0.03 (-0.28%)
After-hours: Feb 6, 2026, 7:58 PM EST

GT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202610.2310.5910.1910.5410.543.13%9,367,380
Feb 5, 202610.1310.3110.1010.2210.22-6,720,113
Feb 4, 202610.0010.419.9910.2210.222.61%8,759,360
Feb 3, 20269.389.999.349.969.966.75%7,798,180
Feb 2, 20269.359.569.299.339.33-0.85%5,333,888
Jan 30, 20269.529.569.339.419.41-2.08%4,701,580
Jan 29, 20269.519.659.319.619.611.69%5,658,111
Jan 28, 20269.559.559.399.459.45-1.05%4,215,485
Jan 27, 20269.569.619.459.559.55-3,682,362
Jan 26, 20269.569.619.449.559.55-0.62%3,563,613
Jan 23, 20269.519.659.439.619.610.63%3,496,651
Jan 22, 20269.609.689.479.559.551.92%5,607,299
Jan 21, 20269.059.499.059.379.374.46%7,362,785
Jan 20, 20268.949.038.848.978.97-1.32%5,870,939
Jan 16, 20269.319.328.939.099.09-2.47%4,788,103
Jan 15, 20269.019.388.979.329.323.33%5,655,464
Jan 14, 20269.139.248.969.029.02-1.20%7,243,345
Jan 13, 20269.189.249.039.139.13-0.22%5,198,858
Jan 12, 20269.239.259.109.159.15-0.87%4,462,768
Jan 9, 20269.149.269.049.239.230.76%5,470,415
Jan 8, 20269.059.348.949.169.160.77%6,577,794
Jan 7, 20269.309.349.019.099.09-1.84%5,712,771
Jan 6, 20268.789.288.679.269.264.75%8,740,310
Jan 5, 20268.928.968.708.848.84-0.90%5,790,405
Jan 2, 20268.808.948.728.928.921.83%4,870,366
Dec 31, 20258.928.998.758.768.76-2.12%3,985,832
Dec 30, 20258.819.018.678.958.951.70%7,869,272
Dec 29, 20258.698.898.688.808.800.80%7,520,093
Dec 26, 20258.688.768.638.738.73-1,827,719
Dec 24, 20258.708.798.608.738.731.04%1,879,447
Dec 23, 20258.718.788.618.648.64-1.71%2,955,556
Dec 22, 20258.859.038.728.798.79-0.90%4,467,111
Dec 19, 20258.969.008.878.878.87-1.55%7,344,016
Dec 18, 20258.949.158.939.019.011.58%5,304,609
Dec 17, 20258.828.978.798.878.870.57%4,057,916
Dec 16, 20258.999.028.818.828.82-2.11%4,523,694
Dec 15, 20258.809.078.789.019.012.39%4,728,544
Dec 12, 20258.888.958.658.808.80-0.23%5,157,116
Dec 11, 20258.938.958.728.828.82-1.34%5,902,805
Dec 10, 20258.438.988.438.948.946.56%7,039,509
Dec 9, 20258.558.668.368.398.39-1.76%6,080,029
Dec 8, 20258.528.738.468.548.54-0.47%7,313,625
Dec 5, 20258.488.598.418.588.581.30%4,831,589
Dec 4, 20258.698.748.428.478.47-3.42%7,386,045
Dec 3, 20258.748.878.718.778.770.57%4,435,166
Dec 2, 20258.698.788.558.728.720.58%6,026,214
Dec 1, 20258.528.738.508.678.670.12%6,537,096
Nov 28, 20258.508.738.448.668.662.61%4,103,148
Nov 26, 20258.368.478.288.448.440.24%8,768,204
Nov 25, 20258.208.528.188.428.423.44%6,061,209