Skip to main content
The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.35
+0.33 (4.11%)
At close: Sep 26, 2024, 4:00 PM
8.29
-0.06 (-0.72%)
After-hours: Sep 26, 2024, 5:23 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20248.208.218.018.028.02-2.43%4,050,553
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%5,963,680
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%4,685,156
Sep 12, 20247.687.807.527.717.710.65%3,394,200
Sep 11, 20247.577.727.277.667.660.39%7,221,055
Sep 10, 20247.787.797.557.637.63-2.30%4,311,375
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%3,814,063
Sep 4, 20248.398.468.108.148.14-3.33%4,030,432
Sep 3, 20248.688.768.418.428.42-4.54%4,394,161
Aug 30, 20248.788.828.678.828.821.61%3,251,886
Aug 29, 20248.808.848.548.688.68-0.69%3,891,348
Aug 28, 20248.728.778.638.748.740.58%3,331,750
Aug 27, 20248.728.838.688.698.69-0.80%3,252,534
Aug 26, 20249.009.018.758.768.76-1.46%3,659,078
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%3,211,064
Aug 19, 20248.589.028.588.948.944.44%5,559,878
Aug 16, 20248.408.588.368.568.561.30%2,913,246
Aug 15, 20248.538.628.358.458.451.44%4,777,853
Aug 14, 20248.458.488.088.338.330.60%5,731,554
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%8,349,471
Aug 8, 20247.698.037.667.917.912.86%9,420,082
Aug 7, 20248.208.387.687.697.69-4.83%11,460,582
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
Jul 31, 202411.7111.8611.5411.7011.700.95%7,839,960
Jul 30, 202411.9211.9311.3911.5911.59-2.11%6,122,958
Jul 29, 202412.0512.1211.7511.8411.84-2.15%3,946,374
Jul 26, 202412.0112.2611.7912.1012.102.37%5,289,861
Jul 25, 202411.9412.1311.8011.8211.82-1.42%4,504,714
Jul 24, 202412.0412.3111.9811.9911.99-1.48%3,012,748
Jul 23, 202411.8712.2411.7612.1712.171.93%2,911,005
Jul 22, 202412.1812.2511.7411.9411.94-1.32%4,736,724
Jul 19, 202412.1912.2511.9112.1012.10-1.71%3,146,133
Jul 18, 202412.2112.5812.1612.3112.310.49%4,374,366
Jul 17, 202411.7812.2911.7812.2512.252.51%3,476,684
Jul 16, 202411.5311.9711.4911.9511.954.46%3,237,313
Jul 15, 202411.3611.5311.2311.4411.440.79%2,535,240
Jul 12, 202411.4711.4711.1811.3511.35-2,825,910
Jul 11, 202411.2911.5511.2311.3511.352.16%4,095,835
Jul 10, 202410.7511.1810.7311.1111.114.81%4,635,440
Jul 9, 202410.8410.8710.6010.6010.60-2.39%3,322,520
Jul 8, 202410.8811.0010.7810.8610.86-3,041,726
Jul 5, 202411.0411.0510.8010.8610.86-1.90%2,413,899
Jul 3, 202411.1911.2111.0311.0711.07-0.63%1,481,128
Jul 2, 202411.1111.2211.0311.1411.140.54%1,720,784
Jul 1, 202411.3811.4211.0211.0811.08-2.38%2,604,860
Jun 28, 202411.1411.4511.0411.3511.352.16%5,516,900
Jun 27, 202411.0711.1310.9411.1111.110.36%2,343,672
Jun 26, 202411.0011.1610.9211.0711.07-2,505,164
Jun 25, 202411.2011.2011.0211.0711.07-1.51%2,381,009
Jun 24, 202411.3211.4011.2211.2411.24-0.35%2,099,339
Jun 21, 202411.1811.3011.0711.2811.280.62%4,259,927
Jun 20, 202411.2711.3111.1611.2111.21-0.27%1,809,451
Jun 18, 202411.5111.5711.2311.2411.24-2.52%1,801,617
Jun 17, 202411.5011.6211.4411.5311.530.26%1,519,624
Jun 14, 202411.6011.6411.3811.5011.50-2.46%1,779,633
Jun 13, 202411.9111.9411.6711.7911.79-1.59%1,856,044
Jun 12, 202411.8012.1711.8011.9811.982.92%2,562,722
Jun 11, 202411.8211.8511.5911.6411.64-2.43%2,292,609
Jun 10, 202411.9212.0411.7611.9311.93-1.16%1,455,447
Jun 7, 202412.0512.1411.9412.0712.07-1.07%2,319,022
Jun 6, 202412.0612.2312.0112.2012.200.25%1,285,303
Jun 5, 202412.2912.3412.0012.1712.17-0.57%2,887,473
Jun 4, 202412.3312.5512.2212.2412.24-1.92%2,084,581
Jun 3, 202412.4212.5312.2612.4812.481.38%1,389,276
May 31, 202412.0712.4011.9812.3112.312.41%1,879,742
May 30, 202411.9712.1411.9312.0212.021.09%2,068,213
May 29, 202412.0012.1411.8411.8911.89-2.38%1,956,020
May 28, 202412.3912.4812.1312.1812.18-1.30%1,822,122
May 24, 202412.3112.4412.2712.3412.340.98%1,277,402
May 23, 202412.5912.6012.1312.2212.22-2.71%1,942,853
May 22, 202412.3412.5812.3012.5612.561.21%1,815,191
May 21, 202412.5712.6212.2912.4112.41-1.59%3,474,771
May 20, 202412.9212.9712.5812.6112.61-2.63%2,066,438
May 17, 202413.1113.1112.9112.9512.95-1.52%6,951,697
May 16, 202413.0513.1713.0013.1513.150.77%2,268,463
May 15, 202413.2013.2112.8713.0513.05-0.15%2,436,978
May 14, 202413.1313.2012.9613.0713.070.62%1,914,356
May 13, 202413.0413.2612.9012.9912.990.23%2,713,721
May 10, 202413.0613.1612.8012.9612.96-0.46%2,105,029
May 9, 202412.6713.0412.5413.0213.022.76%3,521,360
May 8, 202412.2812.7011.9512.6712.672.01%3,910,070
May 7, 202412.4512.8612.2512.4212.420.08%5,840,450
May 6, 202412.3412.5212.2612.4112.411.39%3,823,017
May 3, 202412.5812.7012.0912.2412.24-0.81%3,731,217