Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202510.9911.0210.6310.7610.76-2.62%6,154,814
Jun 4, 202511.3711.3810.9011.0511.05-2.30%5,072,228
Jun 3, 202511.1711.4411.1111.3111.310.98%3,650,210
Jun 2, 202511.3011.5011.1311.2011.20-1.84%5,580,570
May 30, 202511.3911.5311.2111.4111.41-0.17%5,132,869
May 29, 202511.5811.6411.2111.4311.43-1.04%5,932,508
May 28, 202511.4311.6911.4211.5511.551.40%7,135,373
May 27, 202511.0911.4110.9211.3911.394.02%5,923,238
May 23, 202511.0811.0810.8010.9510.95-1.62%5,667,034
May 22, 202510.7411.2910.7111.1311.136.00%8,578,505
May 21, 202510.8510.9610.3810.5010.50-3.67%5,497,688
May 20, 202510.6810.9410.6010.9010.902.44%4,866,912
May 19, 202510.5710.6710.4610.6410.64-1.21%5,840,797
May 16, 202511.0111.0410.4310.7710.77-2.45%6,253,360
May 15, 202511.0511.1010.9711.0411.04-0.90%3,941,346
May 14, 202511.2211.3711.0711.1411.14-1.33%4,323,123
May 13, 202511.0811.3310.7611.2911.292.92%6,123,156
May 12, 202511.3511.5410.8410.9710.971.01%9,572,403
May 9, 202511.0911.2310.7710.8610.86-0.73%7,698,802
May 8, 202510.8311.4410.6110.9410.94-0.64%12,676,518
May 7, 202510.9111.0910.8511.0111.010.46%6,524,513
May 6, 202510.8511.0310.7210.9610.96-0.72%4,354,755
May 5, 202510.8411.1010.8411.0411.040.27%4,312,311
May 2, 202510.9311.0710.7411.0111.012.61%3,475,776
May 1, 202510.8410.9010.4010.7310.73-1.38%4,405,360
Apr 30, 202510.7510.9810.6810.8810.88-1.09%4,186,269
Apr 29, 202510.9511.0810.8211.0011.00-0.63%3,786,499
Apr 28, 202510.9411.2710.8711.0711.071.19%5,411,983
Apr 25, 202510.9810.9810.8010.9410.94-0.18%4,100,469
Apr 24, 202510.8011.0010.6610.9610.962.43%5,583,011
Apr 23, 202510.6710.9310.6210.7010.702.39%5,900,405
Apr 22, 202510.0510.4510.0410.4510.455.24%5,367,008
Apr 21, 20259.6510.109.659.939.931.85%4,638,960
Apr 17, 20259.659.779.549.759.751.04%3,576,970
Apr 16, 20259.679.869.499.659.65-1.03%4,084,275
Apr 15, 20259.459.799.399.759.753.17%5,486,097
Apr 14, 20259.859.859.149.459.45-2.28%6,560,552
Apr 11, 20259.199.849.049.679.676.73%8,103,741
Apr 10, 20259.439.638.869.069.06-6.98%10,436,237
Apr 9, 20258.349.948.339.749.7414.86%13,416,230
Apr 8, 20259.109.298.338.488.48-3.85%8,715,257
Apr 7, 20259.259.898.628.828.82-9.07%12,159,516
Apr 4, 20259.719.989.449.709.70-4.81%11,129,635
Apr 3, 20258.8510.538.8110.1910.1911.73%21,856,315
Apr 2, 20258.809.168.709.129.122.01%5,427,650
Apr 1, 20259.259.278.878.948.94-3.25%6,134,107
Mar 31, 20258.889.398.829.249.245.12%7,202,440
Mar 28, 20259.009.078.658.798.79-3.51%4,696,738
Mar 27, 20259.429.509.039.119.11-4.51%5,800,569
Mar 26, 20259.349.559.329.549.542.14%4,073,428