The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.79
-0.32 (-3.51%)
Mar 28, 2025, 4:00 PM EDT - Market closed
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 9.55 | 9.68 | 9.29 | 9.39 | 9.39 | -1.57% | 4,810,301 |
| Feb 25, 2025 | 9.86 | 9.86 | 9.53 | 9.54 | 9.54 | -2.55% | 4,368,069 |
| Feb 24, 2025 | 10.01 | 10.02 | 9.67 | 9.79 | 9.79 | -1.90% | 4,522,436 |
| Feb 21, 2025 | 10.66 | 10.69 | 9.84 | 9.98 | 9.98 | -5.40% | 5,590,924 |
| Feb 20, 2025 | 10.66 | 10.75 | 10.39 | 10.55 | 10.55 | -0.75% | 5,412,129 |
| Feb 19, 2025 | 10.24 | 10.69 | 10.22 | 10.63 | 10.63 | 2.80% | 7,390,291 |
| Feb 18, 2025 | 9.70 | 10.39 | 9.65 | 10.34 | 10.34 | 7.93% | 13,517,498 |
| Feb 14, 2025 | 8.92 | 10.02 | 8.88 | 9.58 | 9.58 | 17.26% | 21,666,543 |
| Feb 13, 2025 | 8.35 | 8.47 | 8.11 | 8.17 | 8.17 | -0.73% | 9,014,347 |
| Feb 12, 2025 | 8.12 | 8.31 | 8.10 | 8.23 | 8.23 | -0.24% | 5,626,686 |
| Feb 11, 2025 | 8.17 | 8.31 | 8.09 | 8.25 | 8.25 | 0.12% | 5,437,112 |
| Feb 10, 2025 | 8.40 | 8.46 | 8.20 | 8.24 | 8.24 | -1.90% | 5,174,242 |
| Feb 7, 2025 | 8.68 | 8.71 | 8.38 | 8.40 | 8.40 | -3.23% | 5,461,512 |
| Feb 6, 2025 | 8.64 | 8.95 | 8.64 | 8.68 | 8.68 | 0.35% | 3,784,625 |
| Feb 5, 2025 | 8.66 | 8.69 | 8.52 | 8.65 | 8.65 | -0.12% | 3,466,797 |
| Feb 4, 2025 | 8.65 | 8.74 | 8.53 | 8.66 | 8.66 | -0.46% | 4,318,895 |
| Feb 3, 2025 | 8.56 | 8.72 | 8.22 | 8.70 | 8.70 | -1.92% | 9,318,489 |
| Jan 31, 2025 | 9.16 | 9.22 | 8.76 | 8.87 | 8.87 | -3.90% | 5,637,511 |
| Jan 30, 2025 | 9.18 | 9.34 | 9.13 | 9.23 | 9.23 | 1.76% | 3,694,493 |
| Jan 29, 2025 | 9.13 | 9.22 | 9.01 | 9.07 | 9.07 | -0.66% | 3,017,935 |
| Jan 28, 2025 | 9.10 | 9.17 | 9.03 | 9.13 | 9.13 | -0.22% | 1,869,825 |
| Jan 27, 2025 | 9.41 | 9.41 | 9.00 | 9.15 | 9.15 | -2.66% | 4,630,092 |
| Jan 24, 2025 | 9.26 | 9.45 | 9.26 | 9.40 | 9.40 | 1.18% | 2,914,639 |
| Jan 23, 2025 | 9.28 | 9.46 | 9.18 | 9.29 | 9.29 | -0.54% | 4,282,696 |
| Jan 22, 2025 | 9.11 | 9.41 | 9.03 | 9.34 | 9.34 | 0.86% | 3,672,438 |
| Jan 21, 2025 | 9.46 | 9.54 | 9.22 | 9.26 | 9.26 | -1.28% | 5,450,337 |
| Jan 17, 2025 | 9.57 | 9.61 | 9.37 | 9.38 | 9.38 | -0.85% | 4,997,315 |
| Jan 16, 2025 | 9.36 | 9.57 | 9.35 | 9.46 | 9.46 | 0.96% | 4,570,404 |