The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.65
-0.14 (-1.65%)
Dec 23, 2025, 12:41 PM EST - Market open
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.71 | 8.78 | 8.61 | 8.63 | - | -1.82% | 765,533 |
| Dec 22, 2025 | 8.85 | 9.03 | 8.72 | 8.79 | 8.79 | -0.90% | 4,388,574 |
| Dec 19, 2025 | 8.96 | 9.00 | 8.87 | 8.87 | 8.87 | -1.55% | 7,316,683 |
| Dec 18, 2025 | 8.94 | 9.15 | 8.93 | 9.01 | 9.01 | 1.58% | 5,304,249 |
| Dec 17, 2025 | 8.82 | 8.97 | 8.79 | 8.87 | 8.87 | 0.57% | 4,057,916 |
| Dec 16, 2025 | 8.99 | 9.02 | 8.81 | 8.82 | 8.82 | -2.11% | 4,523,694 |
| Dec 15, 2025 | 8.80 | 9.07 | 8.78 | 9.01 | 9.01 | 2.39% | 4,728,544 |
| Dec 12, 2025 | 8.88 | 8.95 | 8.65 | 8.80 | 8.80 | -0.23% | 5,157,116 |
| Dec 11, 2025 | 8.93 | 8.95 | 8.72 | 8.82 | 8.82 | -1.34% | 5,902,805 |
| Dec 10, 2025 | 8.43 | 8.98 | 8.43 | 8.94 | 8.94 | 6.56% | 7,039,509 |
| Dec 9, 2025 | 8.55 | 8.66 | 8.36 | 8.39 | 8.39 | -1.76% | 6,080,029 |
| Dec 8, 2025 | 8.52 | 8.73 | 8.46 | 8.54 | 8.54 | -0.47% | 7,313,625 |
| Dec 5, 2025 | 8.48 | 8.59 | 8.41 | 8.58 | 8.58 | 1.30% | 4,831,589 |
| Dec 4, 2025 | 8.69 | 8.74 | 8.42 | 8.47 | 8.47 | -3.42% | 7,386,045 |
| Dec 3, 2025 | 8.74 | 8.87 | 8.71 | 8.77 | 8.77 | 0.57% | 4,435,166 |
| Dec 2, 2025 | 8.69 | 8.78 | 8.55 | 8.72 | 8.72 | 0.58% | 6,026,214 |
| Dec 1, 2025 | 8.52 | 8.73 | 8.50 | 8.67 | 8.67 | 0.12% | 6,537,096 |
| Nov 28, 2025 | 8.50 | 8.73 | 8.44 | 8.66 | 8.66 | 2.61% | 4,103,148 |
| Nov 26, 2025 | 8.36 | 8.47 | 8.28 | 8.44 | 8.44 | 0.24% | 8,768,204 |
| Nov 25, 2025 | 8.20 | 8.52 | 8.18 | 8.42 | 8.42 | 3.44% | 6,061,209 |
| Nov 24, 2025 | 8.02 | 8.20 | 7.96 | 8.14 | 8.14 | 0.49% | 7,014,544 |
| Nov 21, 2025 | 7.69 | 8.12 | 7.64 | 8.10 | 8.10 | 6.02% | 7,743,022 |
| Nov 20, 2025 | 7.90 | 8.05 | 7.61 | 7.64 | 7.64 | -2.30% | 5,688,985 |
| Nov 19, 2025 | 7.81 | 7.86 | 7.65 | 7.82 | 7.82 | -0.51% | 5,001,721 |
| Nov 18, 2025 | 7.54 | 7.97 | 7.48 | 7.86 | 7.86 | 5.79% | 9,521,819 |
| Nov 17, 2025 | 7.50 | 7.64 | 7.39 | 7.43 | 7.43 | -1.72% | 6,712,519 |
| Nov 14, 2025 | 7.56 | 7.67 | 7.46 | 7.56 | 7.56 | -0.40% | 5,321,230 |
| Nov 13, 2025 | 7.59 | 7.76 | 7.51 | 7.59 | 7.59 | -1.81% | 7,677,928 |
| Nov 12, 2025 | 7.50 | 7.81 | 7.50 | 7.73 | 7.73 | 3.07% | 6,306,700 |
| Nov 11, 2025 | 7.54 | 7.60 | 7.47 | 7.50 | 7.50 | -1.06% | 3,911,420 |
| Nov 10, 2025 | 7.64 | 7.67 | 7.40 | 7.58 | 7.58 | 0.13% | 7,409,315 |
| Nov 7, 2025 | 7.74 | 7.77 | 7.50 | 7.57 | 7.57 | -3.07% | 7,190,196 |
| Nov 6, 2025 | 7.99 | 7.99 | 7.68 | 7.81 | 7.81 | -2.86% | 11,224,826 |
| Nov 5, 2025 | 7.38 | 8.16 | 7.26 | 8.04 | 8.04 | 8.21% | 18,343,673 |
| Nov 4, 2025 | 7.35 | 7.58 | 6.90 | 7.43 | 7.43 | 7.84% | 22,892,659 |
| Nov 3, 2025 | 6.79 | 7.01 | 6.78 | 6.89 | 6.89 | - | 12,357,323 |
| Oct 31, 2025 | 6.86 | 6.92 | 6.76 | 6.89 | 6.89 | -0.29% | 7,206,272 |
| Oct 30, 2025 | 6.97 | 7.04 | 6.91 | 6.91 | 6.91 | -1.57% | 7,235,607 |
| Oct 29, 2025 | 7.09 | 7.24 | 7.00 | 7.02 | 7.02 | -0.85% | 7,090,821 |
| 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 |