The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
10.76
-0.29 (-2.62%)
At close: Jun 5, 2025, 4:00 PM
10.84
+0.08 (0.74%)
After-hours: Jun 5, 2025, 7:47 PM EDT
GT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 10.99 | 11.02 | 10.63 | 10.76 | 10.76 | -2.62% | 6,154,814 |
Jun 4, 2025 | 11.37 | 11.38 | 10.90 | 11.05 | 11.05 | -2.30% | 5,072,228 |
Jun 3, 2025 | 11.17 | 11.44 | 11.11 | 11.31 | 11.31 | 0.98% | 3,650,210 |
Jun 2, 2025 | 11.30 | 11.50 | 11.13 | 11.20 | 11.20 | -1.84% | 5,580,570 |
May 30, 2025 | 11.39 | 11.53 | 11.21 | 11.41 | 11.41 | -0.17% | 5,132,869 |
May 29, 2025 | 11.58 | 11.64 | 11.21 | 11.43 | 11.43 | -1.04% | 5,932,508 |
May 28, 2025 | 11.43 | 11.69 | 11.42 | 11.55 | 11.55 | 1.40% | 7,135,373 |
May 27, 2025 | 11.09 | 11.41 | 10.92 | 11.39 | 11.39 | 4.02% | 5,923,238 |
May 23, 2025 | 11.08 | 11.08 | 10.80 | 10.95 | 10.95 | -1.62% | 5,667,034 |
May 22, 2025 | 10.74 | 11.29 | 10.71 | 11.13 | 11.13 | 6.00% | 8,578,505 |
May 21, 2025 | 10.85 | 10.96 | 10.38 | 10.50 | 10.50 | -3.67% | 5,497,688 |
May 20, 2025 | 10.68 | 10.94 | 10.60 | 10.90 | 10.90 | 2.44% | 4,866,912 |
May 19, 2025 | 10.57 | 10.67 | 10.46 | 10.64 | 10.64 | -1.21% | 5,840,797 |
May 16, 2025 | 11.01 | 11.04 | 10.43 | 10.77 | 10.77 | -2.45% | 6,253,360 |
May 15, 2025 | 11.05 | 11.10 | 10.97 | 11.04 | 11.04 | -0.90% | 3,941,346 |
May 14, 2025 | 11.22 | 11.37 | 11.07 | 11.14 | 11.14 | -1.33% | 4,323,123 |
May 13, 2025 | 11.08 | 11.33 | 10.76 | 11.29 | 11.29 | 2.92% | 6,123,156 |
May 12, 2025 | 11.35 | 11.54 | 10.84 | 10.97 | 10.97 | 1.01% | 9,572,403 |
May 9, 2025 | 11.09 | 11.23 | 10.77 | 10.86 | 10.86 | -0.73% | 7,698,802 |
May 8, 2025 | 10.83 | 11.44 | 10.61 | 10.94 | 10.94 | -0.64% | 12,676,518 |
May 7, 2025 | 10.91 | 11.09 | 10.85 | 11.01 | 11.01 | 0.46% | 6,524,513 |
May 6, 2025 | 10.85 | 11.03 | 10.72 | 10.96 | 10.96 | -0.72% | 4,354,755 |
May 5, 2025 | 10.84 | 11.10 | 10.84 | 11.04 | 11.04 | 0.27% | 4,312,311 |
May 2, 2025 | 10.93 | 11.07 | 10.74 | 11.01 | 11.01 | 2.61% | 3,475,776 |
May 1, 2025 | 10.84 | 10.90 | 10.40 | 10.73 | 10.73 | -1.38% | 4,405,360 |
Apr 30, 2025 | 10.75 | 10.98 | 10.68 | 10.88 | 10.88 | -1.09% | 4,186,269 |
Apr 29, 2025 | 10.95 | 11.08 | 10.82 | 11.00 | 11.00 | -0.63% | 3,786,499 |
Apr 28, 2025 | 10.94 | 11.27 | 10.87 | 11.07 | 11.07 | 1.19% | 5,411,983 |
Apr 25, 2025 | 10.98 | 10.98 | 10.80 | 10.94 | 10.94 | -0.18% | 4,100,469 |
Apr 24, 2025 | 10.80 | 11.00 | 10.66 | 10.96 | 10.96 | 2.43% | 5,583,011 |
Apr 23, 2025 | 10.67 | 10.93 | 10.62 | 10.70 | 10.70 | 2.39% | 5,900,405 |
Apr 22, 2025 | 10.05 | 10.45 | 10.04 | 10.45 | 10.45 | 5.24% | 5,367,008 |
Apr 21, 2025 | 9.65 | 10.10 | 9.65 | 9.93 | 9.93 | 1.85% | 4,638,960 |
Apr 17, 2025 | 9.65 | 9.77 | 9.54 | 9.75 | 9.75 | 1.04% | 3,576,970 |
Apr 16, 2025 | 9.67 | 9.86 | 9.49 | 9.65 | 9.65 | -1.03% | 4,084,275 |
Apr 15, 2025 | 9.45 | 9.79 | 9.39 | 9.75 | 9.75 | 3.17% | 5,486,097 |
Apr 14, 2025 | 9.85 | 9.85 | 9.14 | 9.45 | 9.45 | -2.28% | 6,560,552 |
Apr 11, 2025 | 9.19 | 9.84 | 9.04 | 9.67 | 9.67 | 6.73% | 8,103,741 |
Apr 10, 2025 | 9.43 | 9.63 | 8.86 | 9.06 | 9.06 | -6.98% | 10,436,237 |
Apr 9, 2025 | 8.34 | 9.94 | 8.33 | 9.74 | 9.74 | 14.86% | 13,416,230 |
Apr 8, 2025 | 9.10 | 9.29 | 8.33 | 8.48 | 8.48 | -3.85% | 8,715,257 |
Apr 7, 2025 | 9.25 | 9.89 | 8.62 | 8.82 | 8.82 | -9.07% | 12,159,516 |
Apr 4, 2025 | 9.71 | 9.98 | 9.44 | 9.70 | 9.70 | -4.81% | 11,129,635 |
Apr 3, 2025 | 8.85 | 10.53 | 8.81 | 10.19 | 10.19 | 11.73% | 21,856,315 |
Apr 2, 2025 | 8.80 | 9.16 | 8.70 | 9.12 | 9.12 | 2.01% | 5,427,650 |
Apr 1, 2025 | 9.25 | 9.27 | 8.87 | 8.94 | 8.94 | -3.25% | 6,134,107 |
Mar 31, 2025 | 8.88 | 9.39 | 8.82 | 9.24 | 9.24 | 5.12% | 7,202,440 |
Mar 28, 2025 | 9.00 | 9.07 | 8.65 | 8.79 | 8.79 | -3.51% | 4,696,738 |
Mar 27, 2025 | 9.42 | 9.50 | 9.03 | 9.11 | 9.11 | -4.51% | 5,800,569 |
Mar 26, 2025 | 9.34 | 9.55 | 9.32 | 9.54 | 9.54 | 2.14% | 4,073,428 |