The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
10.94
-0.07 (-0.64%)
At close: May 8, 2025, 4:00 PM
10.97
+0.03 (0.27%)
After-hours: May 8, 2025, 5:46 PM EDT
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 9.42 | 9.51 | 9.28 | 9.34 | 9.34 | -1.27% | 3,756,771 |
| Mar 24, 2025 | 9.30 | 9.58 | 9.30 | 9.46 | 9.46 | 3.50% | 4,231,396 |
| Mar 21, 2025 | 9.17 | 9.22 | 9.01 | 9.14 | 9.14 | -1.83% | 7,082,789 |
| Mar 20, 2025 | 8.92 | 9.47 | 8.89 | 9.31 | 9.31 | 2.99% | 5,436,108 |
| Mar 19, 2025 | 8.86 | 9.14 | 8.85 | 9.04 | 9.04 | 1.23% | 3,996,642 |
| Mar 18, 2025 | 9.14 | 9.16 | 8.82 | 8.93 | 8.93 | -2.51% | 4,420,233 |
| Mar 17, 2025 | 9.10 | 9.30 | 9.06 | 9.16 | 9.16 | 0.11% | 4,595,088 |
| Mar 14, 2025 | 9.08 | 9.22 | 8.86 | 9.15 | 9.15 | 0.99% | 3,606,224 |
| Mar 13, 2025 | 9.28 | 9.55 | 9.01 | 9.06 | 9.06 | -2.58% | 3,816,067 |
| Mar 12, 2025 | 9.41 | 9.49 | 9.16 | 9.30 | 9.30 | -0.85% | 4,271,384 |
| Mar 11, 2025 | 9.67 | 9.67 | 9.17 | 9.38 | 9.38 | -3.00% | 4,771,709 |
| Mar 10, 2025 | 9.68 | 9.95 | 9.49 | 9.67 | 9.67 | -1.23% | 8,296,910 |
| Mar 7, 2025 | 9.13 | 9.79 | 9.09 | 9.79 | 9.79 | 9.14% | 8,175,144 |
| Mar 6, 2025 | 8.61 | 9.06 | 8.57 | 8.97 | 8.97 | 2.87% | 4,803,562 |
| Mar 5, 2025 | 8.59 | 8.74 | 8.45 | 8.72 | 8.72 | 2.83% | 6,004,241 |
| Mar 4, 2025 | 8.65 | 8.65 | 8.28 | 8.48 | 8.48 | -4.07% | 7,477,807 |
| Mar 3, 2025 | 9.49 | 9.55 | 8.71 | 8.84 | 8.84 | -6.46% | 6,279,252 |
| Feb 28, 2025 | 9.42 | 9.62 | 9.32 | 9.45 | 9.45 | -0.11% | 5,278,210 |
| Feb 27, 2025 | 9.35 | 9.68 | 9.33 | 9.46 | 9.46 | 0.75% | 6,293,526 |