Skip to main content
The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.62
+0.03 (0.35%)
At close: Dec 20, 2024, 4:00 PM
8.86
+0.24 (2.78%)
After-hours: Dec 20, 2024, 4:24 PM EST

GT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.498.808.418.628.620.35%9,596,491
Dec 19, 20248.968.978.478.598.59-3.05%6,591,291
Dec 18, 20249.309.368.808.868.86-4.01%5,079,406
Dec 17, 20249.369.559.179.239.23-2.53%5,433,007
Dec 16, 202410.0210.029.459.479.47-5.58%5,084,803
Dec 13, 202410.0510.079.9010.0310.03-0.40%2,392,059
Dec 12, 202410.0810.2610.0310.0710.07-0.40%2,445,300
Dec 11, 202410.2310.2510.0210.1110.110.10%2,331,300
Dec 10, 202410.2710.2810.0310.1010.10-1.46%3,196,026
Dec 9, 202410.3210.6810.1610.2510.250.89%3,888,346
Dec 6, 202410.1210.3310.0110.1610.161.70%5,471,400
Dec 5, 202410.8410.909.979.999.99-7.59%6,189,900
Dec 4, 202410.7310.8910.5610.8110.810.65%3,138,132
Dec 3, 202411.0011.0910.7310.7410.74-2.36%6,490,217
Dec 2, 202410.7411.0510.6811.0011.002.42%5,496,254
Nov 29, 202410.6910.9110.6710.7410.741.23%4,439,700
Nov 27, 202410.1710.6910.1710.6110.615.05%5,846,312
Nov 26, 20249.9010.149.8110.1010.10-0.30%5,325,318
Nov 25, 20249.9010.309.8910.1310.134.33%6,080,900
Nov 22, 20249.339.849.339.719.714.52%4,165,281
Nov 21, 20249.109.328.969.299.292.43%3,986,500
Nov 20, 20249.089.218.919.079.07-0.55%3,405,119
Nov 19, 20249.159.189.049.129.12-2.15%2,807,275
Nov 18, 20249.359.509.319.329.320.54%3,127,763
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%5,404,100
Nov 7, 20249.589.959.529.839.833.36%8,414,200
Nov 6, 20249.609.779.189.519.513.03%10,750,205
Nov 5, 20248.429.318.109.239.2313.67%15,922,000
Nov 4, 20248.298.478.088.128.12-1.22%7,863,713
Nov 1, 20248.058.278.058.228.222.62%4,334,400
Oct 31, 20248.178.237.978.018.01-1.84%4,343,300
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, 20248.318.668.188.598.593.37%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%6,000,700
Oct 21, 20248.638.718.238.258.25-4.95%6,281,000
Oct 18, 20248.458.738.368.688.683.21%8,676,700
Oct 17, 20248.418.428.218.418.410.36%4,690,400
Oct 16, 20248.368.438.318.388.381.21%5,976,440
Oct 15, 20248.378.448.278.288.28-1.78%5,844,500
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%7,109,100
Oct 9, 20248.348.598.228.548.542.40%5,739,026
Oct 8, 20248.248.368.068.348.340.72%5,529,000
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%9,578,500
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%7,033,300
Sep 25, 20248.208.218.018.028.02-2.43%4,050,600
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%5,963,700
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%4,685,200
Sep 12, 20247.687.807.527.717.710.65%3,394,200
Sep 11, 20247.577.727.277.667.660.39%7,221,100
Sep 10, 20247.787.797.557.637.63-2.30%4,311,400
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%3,814,100
Sep 4, 20248.398.468.108.148.14-3.33%4,043,700
Sep 3, 20248.688.768.418.428.42-4.54%4,394,200
Aug 30, 20248.788.828.668.828.821.61%3,251,900
Aug 29, 20248.808.848.548.688.68-0.69%3,891,348
Aug 28, 20248.728.778.638.748.740.58%3,331,800
Aug 27, 20248.728.838.688.698.69-0.80%3,252,534
Aug 26, 20249.009.018.748.768.76-1.46%3,659,100
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%3,211,100
Aug 19, 20248.589.028.588.948.944.44%5,559,900
Aug 16, 20248.408.578.368.568.561.30%2,913,246
Aug 15, 20248.538.628.358.458.451.44%4,777,900
Aug 14, 20248.458.488.088.338.330.60%5,731,600
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%8,349,500
Aug 8, 20247.698.037.667.917.912.86%9,420,100
Aug 7, 20248.208.387.687.697.69-4.83%11,460,600
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