The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
6.45
+0.07 (1.10%)
At close: Mar 25, 2026, 4:00 PM EDT
6.38
-0.07 (-1.06%)
After-hours: Mar 25, 2026, 7:53 PM EDT
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.52 | 6.65 | 6.29 | 6.45 | 6.45 | 1.10% | 8,636,840 |
| Mar 24, 2026 | 6.32 | 6.47 | 6.24 | 6.38 | 6.38 | 0.47% | 7,364,901 |
| Mar 23, 2026 | 6.34 | 6.53 | 6.27 | 6.35 | 6.35 | 3.25% | 8,397,755 |
| Mar 20, 2026 | 6.36 | 6.40 | 6.14 | 6.15 | 6.15 | -3.30% | 11,005,544 |
| Mar 19, 2026 | 6.32 | 6.50 | 6.25 | 6.36 | 6.36 | -0.63% | 9,700,714 |
| Mar 18, 2026 | 6.67 | 6.73 | 6.36 | 6.40 | 6.40 | -5.04% | 11,827,520 |
| Mar 17, 2026 | 6.82 | 7.03 | 6.73 | 6.74 | 6.74 | - | 9,684,538 |
| Mar 16, 2026 | 6.85 | 6.91 | 6.67 | 6.74 | 6.74 | -0.59% | 9,633,065 |
| Mar 13, 2026 | 7.11 | 7.21 | 6.76 | 6.78 | 6.78 | -4.10% | 15,290,545 |
| Mar 12, 2026 | 7.24 | 7.24 | 7.01 | 7.07 | 7.07 | -2.88% | 6,520,645 |
| Mar 11, 2026 | 7.15 | 7.38 | 7.15 | 7.28 | 7.28 | 2.39% | 6,971,698 |
| Mar 10, 2026 | 7.42 | 7.45 | 7.08 | 7.11 | 7.11 | -3.53% | 11,861,488 |
| Mar 9, 2026 | 7.35 | 7.39 | 6.95 | 7.37 | 7.37 | -1.73% | 9,448,047 |
| Mar 6, 2026 | 7.61 | 7.68 | 7.47 | 7.50 | 7.50 | -3.60% | 7,832,079 |
| Mar 5, 2026 | 7.94 | 8.10 | 7.68 | 7.78 | 7.78 | -2.75% | 7,376,635 |
| Mar 4, 2026 | 7.99 | 8.08 | 7.86 | 8.00 | 8.00 | 1.14% | 5,501,677 |
| Mar 3, 2026 | 8.02 | 8.12 | 7.79 | 7.91 | 7.91 | -4.12% | 9,996,677 |
| Mar 2, 2026 | 8.10 | 8.28 | 7.91 | 8.25 | 8.25 | - | 6,120,729 |
| Feb 27, 2026 | 8.35 | 8.38 | 8.17 | 8.25 | 8.25 | -2.37% | 6,043,852 |
| Feb 26, 2026 | 8.47 | 8.58 | 8.28 | 8.45 | 8.45 | -0.24% | 6,421,994 |
| Feb 25, 2026 | 8.78 | 8.81 | 8.45 | 8.47 | 8.47 | -3.64% | 7,316,675 |
| Feb 24, 2026 | 8.69 | 8.83 | 8.67 | 8.79 | 8.79 | 0.80% | 5,047,151 |
| Feb 23, 2026 | 8.93 | 8.93 | 8.71 | 8.72 | 8.72 | -2.46% | 4,897,750 |
| Feb 20, 2026 | 8.77 | 8.97 | 8.67 | 8.94 | 8.94 | 1.94% | 8,023,173 |
| Feb 19, 2026 | 8.85 | 8.95 | 8.72 | 8.77 | 8.77 | -1.35% | 9,764,685 |
| Feb 18, 2026 | 8.85 | 9.07 | 8.78 | 8.89 | 8.89 | 0.34% | 8,594,717 |
| Feb 17, 2026 | 9.35 | 9.44 | 8.84 | 8.86 | 8.86 | -6.14% | 7,324,767 |
| Feb 13, 2026 | 9.43 | 9.63 | 9.30 | 9.44 | 9.44 | 1.07% | 6,936,901 |
| Feb 12, 2026 | 9.55 | 9.97 | 9.29 | 9.34 | 9.34 | -1.48% | 10,980,407 |
| Feb 11, 2026 | 9.13 | 9.58 | 9.05 | 9.48 | 9.48 | 4.18% | 9,448,631 |
| Feb 10, 2026 | 9.19 | 9.36 | 8.78 | 9.10 | 9.10 | -13.50% | 23,665,156 |
| Feb 9, 2026 | 10.54 | 10.62 | 10.39 | 10.52 | 10.52 | -0.19% | 11,529,517 |
| Feb 6, 2026 | 10.23 | 10.59 | 10.19 | 10.54 | 10.54 | 3.13% | 9,371,509 |
| Feb 5, 2026 | 10.13 | 10.31 | 10.10 | 10.22 | 10.22 | - | 6,727,696 |
| Feb 4, 2026 | 10.00 | 10.41 | 9.99 | 10.22 | 10.22 | 2.61% | 8,762,795 |
| Feb 3, 2026 | 9.38 | 9.99 | 9.34 | 9.96 | 9.96 | 6.75% | 7,806,804 |
| Feb 2, 2026 | 9.35 | 9.56 | 9.29 | 9.33 | 9.33 | -0.85% | 5,335,156 |
| Jan 30, 2026 | 9.52 | 9.56 | 9.33 | 9.41 | 9.41 | -2.08% | 4,702,507 |
| Jan 29, 2026 | 9.51 | 9.65 | 9.31 | 9.61 | 9.61 | 1.69% | 5,658,837 |
| Jan 28, 2026 | 9.55 | 9.55 | 9.39 | 9.45 | 9.45 | -1.05% | 4,216,615 |
| Jan 27, 2026 | 9.56 | 9.61 | 9.45 | 9.55 | 9.55 | - | 3,684,031 |
| Jan 26, 2026 | 9.56 | 9.61 | 9.44 | 9.55 | 9.55 | -0.62% | 3,563,750 |
| Jan 23, 2026 | 9.51 | 9.65 | 9.43 | 9.61 | 9.61 | 0.63% | 3,505,278 |
| Jan 22, 2026 | 9.60 | 9.68 | 9.47 | 9.55 | 9.55 | 1.92% | 5,610,677 |
| Jan 21, 2026 | 9.05 | 9.49 | 9.05 | 9.37 | 9.37 | 4.46% | 7,363,074 |
| Jan 20, 2026 | 8.94 | 9.03 | 8.84 | 8.97 | 8.97 | -1.32% | 5,876,345 |
| Jan 16, 2026 | 9.31 | 9.32 | 8.93 | 9.09 | 9.09 | -2.47% | 4,791,456 |
| Jan 15, 2026 | 9.01 | 9.38 | 8.97 | 9.32 | 9.32 | 3.33% | 5,657,810 |
| Jan 14, 2026 | 9.13 | 9.24 | 8.96 | 9.02 | 9.02 | -1.20% | 7,245,059 |
| Jan 13, 2026 | 9.18 | 9.24 | 9.03 | 9.13 | 9.13 | -0.22% | 5,200,095 |