The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
6.19
+0.03 (0.49%)
At close: Jun 18, 2026, 4:00 PM EDT
6.21
+0.02 (0.39%)
After-hours: Jun 18, 2026, 7:53 PM EDT
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.23 | 6.24 | 6.00 | 6.19 | 6.19 | 0.49% | 10,801,908 |
| Jun 17, 2026 | 6.30 | 6.39 | 6.12 | 6.16 | 6.16 | -2.38% | 7,253,239 |
| Jun 16, 2026 | 6.61 | 6.71 | 6.28 | 6.31 | 6.31 | -4.25% | 6,625,339 |
| Jun 15, 2026 | 6.47 | 6.78 | 6.43 | 6.59 | 6.59 | 2.97% | 11,963,320 |
| Jun 12, 2026 | 6.05 | 6.57 | 6.04 | 6.40 | 6.40 | 6.84% | 13,536,541 |
| Jun 11, 2026 | 5.90 | 6.07 | 5.86 | 5.99 | 5.99 | 2.04% | 9,493,178 |
| Jun 10, 2026 | 5.90 | 6.04 | 5.79 | 5.87 | 5.87 | -0.51% | 6,675,940 |
| Jun 9, 2026 | 5.89 | 6.04 | 5.82 | 5.90 | 5.90 | 1.72% | 8,077,960 |
| Jun 8, 2026 | 5.71 | 5.94 | 5.61 | 5.80 | 5.80 | 1.58% | 9,363,972 |
| Jun 5, 2026 | 5.67 | 5.73 | 5.61 | 5.71 | 5.71 | 0.88% | 7,860,077 |
| Jun 4, 2026 | 5.85 | 5.87 | 5.64 | 5.66 | 5.66 | -2.41% | 7,991,601 |
| Jun 3, 2026 | 5.85 | 5.89 | 5.73 | 5.80 | 5.80 | -1.69% | 7,360,166 |
| Jun 2, 2026 | 5.97 | 6.03 | 5.84 | 5.90 | 5.90 | -1.01% | 8,821,957 |
| Jun 1, 2026 | 6.01 | 6.09 | 5.89 | 5.96 | 5.96 | -2.30% | 7,093,733 |
| May 29, 2026 | 6.19 | 6.23 | 6.08 | 6.10 | 6.10 | -1.61% | 7,598,231 |
| May 28, 2026 | 6.06 | 6.21 | 6.02 | 6.20 | 6.20 | 1.81% | 7,130,461 |
| May 27, 2026 | 6.10 | 6.26 | 6.02 | 6.09 | 6.09 | 1.00% | 8,199,866 |
| May 26, 2026 | 5.97 | 6.17 | 5.97 | 6.03 | 6.03 | 2.38% | 7,822,959 |
| May 22, 2026 | 5.87 | 5.99 | 5.84 | 5.89 | 5.89 | 0.34% | 5,569,149 |
| May 21, 2026 | 5.52 | 5.93 | 5.52 | 5.87 | 5.87 | 5.20% | 11,669,652 |
| May 20, 2026 | 5.60 | 5.63 | 5.50 | 5.58 | 5.58 | -0.36% | 8,321,059 |
| May 19, 2026 | 5.64 | 5.64 | 5.43 | 5.60 | 5.60 | -0.18% | 9,830,041 |
| May 18, 2026 | 5.60 | 5.70 | 5.56 | 5.61 | 5.61 | -0.53% | 7,078,666 |
| May 15, 2026 | 5.78 | 5.79 | 5.63 | 5.64 | 5.64 | -2.59% | 8,904,814 |
| May 14, 2026 | 5.83 | 6.03 | 5.79 | 5.79 | 5.79 | -0.34% | 8,669,999 |
| May 13, 2026 | 5.86 | 5.88 | 5.73 | 5.81 | 5.81 | -0.85% | 8,607,210 |
| May 12, 2026 | 5.91 | 5.98 | 5.82 | 5.86 | 5.86 | -1.51% | 10,738,488 |
| May 11, 2026 | 6.31 | 6.45 | 5.92 | 5.95 | 5.95 | -8.53% | 25,610,605 |
| May 8, 2026 | 6.90 | 6.90 | 6.50 | 6.51 | 6.51 | -5.17% | 8,333,648 |
| May 7, 2026 | 7.04 | 7.05 | 6.57 | 6.86 | 6.86 | -6.03% | 12,961,812 |
| May 6, 2026 | 7.21 | 7.48 | 7.13 | 7.30 | 7.30 | 3.11% | 8,219,420 |
| May 5, 2026 | 6.89 | 7.13 | 6.80 | 7.08 | 7.08 | 3.21% | 5,985,215 |
| May 4, 2026 | 7.01 | 7.14 | 6.85 | 6.86 | 6.86 | -3.11% | 8,891,303 |
| May 1, 2026 | 7.08 | 7.22 | 6.98 | 7.08 | 7.08 | - | 7,448,191 |
| Apr 30, 2026 | 7.10 | 7.13 | 6.97 | 7.08 | 7.08 | 0.43% | 8,584,874 |
| Apr 29, 2026 | 7.07 | 7.11 | 6.96 | 7.05 | 7.05 | -0.84% | 7,759,684 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.06 | 7.11 | 7.11 | -0.42% | 7,582,788 |
| Apr 27, 2026 | 7.07 | 7.26 | 7.07 | 7.14 | 7.14 | 1.13% | 9,885,094 |
| Apr 24, 2026 | 7.05 | 7.20 | 6.97 | 7.06 | 7.06 | 0.14% | 5,603,726 |
| Apr 23, 2026 | 7.07 | 7.12 | 6.90 | 7.05 | 7.05 | -0.56% | 7,084,018 |
| Apr 22, 2026 | 7.16 | 7.21 | 7.05 | 7.09 | 7.09 | -0.84% | 8,559,717 |
| Apr 21, 2026 | 7.25 | 7.29 | 7.00 | 7.15 | 7.15 | -0.97% | 7,014,632 |
| Apr 20, 2026 | 7.02 | 7.29 | 7.00 | 7.22 | 7.22 | 2.27% | 6,454,856 |
| Apr 17, 2026 | 6.77 | 7.24 | 6.73 | 7.06 | 7.06 | 7.13% | 11,009,356 |
| Apr 16, 2026 | 6.78 | 6.79 | 6.56 | 6.59 | 6.59 | -2.08% | 8,622,874 |
| Apr 15, 2026 | 6.83 | 6.83 | 6.68 | 6.73 | 6.73 | -1.61% | 10,358,212 |
| Apr 14, 2026 | 7.04 | 7.17 | 6.83 | 6.84 | 6.84 | -2.70% | 6,859,408 |
| Apr 13, 2026 | 7.04 | 7.09 | 6.88 | 7.03 | 7.03 | -0.99% | 7,374,073 |
| Apr 10, 2026 | 7.14 | 7.18 | 7.05 | 7.10 | 7.10 | 0.57% | 6,824,730 |
| Apr 9, 2026 | 6.99 | 7.08 | 6.92 | 7.06 | 7.06 | 0.14% | 6,178,459 |