The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.67
+0.01 (0.12%)
At close: Dec 1, 2025, 4:00 PM EST
8.60
-0.07 (-0.81%)
After-hours: Dec 1, 2025, 7:57 PM EST
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.52 | 8.73 | 8.50 | 8.67 | 8.67 | 0.12% | 6,536,895 |
| 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 |
| Oct 13, 2025 | 6.97 | 7.00 | 6.71 | 6.73 | 6.73 | -1.46% | 13,324,933 |
| Oct 10, 2025 | 7.17 | 7.26 | 6.83 | 6.83 | 6.83 | -4.21% | 13,445,752 |
| Oct 9, 2025 | 7.36 | 7.36 | 7.12 | 7.13 | 7.13 | -2.86% | 9,663,891 |
| Oct 8, 2025 | 7.41 | 7.49 | 7.32 | 7.34 | 7.34 | -0.68% | 7,211,982 |
| Oct 7, 2025 | 7.58 | 7.60 | 7.38 | 7.39 | 7.39 | -2.25% | 10,273,935 |
| Oct 6, 2025 | 7.66 | 7.71 | 7.53 | 7.56 | 7.56 | -2.07% | 8,854,120 |
| Oct 3, 2025 | 7.54 | 7.99 | 7.54 | 7.72 | 7.72 | 2.52% | 11,809,531 |
| Oct 2, 2025 | 7.55 | 7.65 | 7.51 | 7.53 | 7.53 | -0.13% | 8,097,752 |
| Oct 1, 2025 | 7.51 | 7.69 | 7.48 | 7.54 | 7.54 | 0.80% | 8,447,795 |
| Sep 30, 2025 | 7.50 | 7.55 | 7.41 | 7.48 | 7.48 | -0.27% | 9,569,123 |
| Sep 29, 2025 | 7.72 | 7.74 | 7.43 | 7.50 | 7.50 | -4.58% | 13,834,681 |
| Sep 26, 2025 | 7.92 | 7.97 | 7.82 | 7.86 | 7.86 | -0.25% | 7,293,998 |
| Sep 25, 2025 | 8.08 | 8.08 | 7.83 | 7.88 | 7.88 | -2.96% | 9,911,689 |
| Sep 24, 2025 | 8.25 | 8.31 | 8.06 | 8.12 | 8.12 | -1.46% | 9,235,267 |
| Sep 23, 2025 | 8.45 | 8.50 | 8.23 | 8.24 | 8.24 | -1.79% | 7,884,375 |
| Sep 22, 2025 | 8.40 | 8.44 | 8.30 | 8.39 | 8.39 | -1.06% | 6,199,565 |