The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
5.93
-0.04 (-0.67%)
Aug 24, 2026, 12:38 PM EDT - Market open
GT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.97 | 6.03 | 5.95 | 5.96 | - | -0.17% | 1,719,521 |
| Aug 21, 2026 | 5.87 | 6.00 | 5.86 | 5.97 | 5.97 | 2.23% | 5,822,571 |
| Aug 20, 2026 | 5.96 | 5.97 | 5.77 | 5.84 | 5.84 | -2.50% | 6,656,144 |
| Aug 19, 2026 | 6.05 | 6.14 | 5.90 | 5.99 | 5.99 | 1.01% | 6,568,381 |
| Aug 18, 2026 | 6.06 | 6.14 | 5.93 | 5.93 | 5.93 | -1.98% | 7,992,347 |
| Aug 17, 2026 | 6.16 | 6.21 | 6.01 | 6.05 | 6.05 | -0.98% | 8,745,560 |
| Aug 14, 2026 | 6.14 | 6.21 | 6.07 | 6.11 | 6.11 | -1.13% | 9,940,444 |
| Aug 13, 2026 | 6.04 | 6.36 | 6.04 | 6.18 | 6.18 | 2.32% | 14,778,541 |
| Aug 12, 2026 | 6.13 | 6.18 | 5.92 | 6.04 | 6.04 | -0.82% | 9,170,240 |
| Aug 11, 2026 | 6.04 | 6.19 | 6.01 | 6.09 | 6.09 | 1.00% | 8,941,894 |
| Aug 10, 2026 | 6.42 | 6.42 | 6.02 | 6.03 | 6.03 | -6.37% | 13,322,280 |
| Aug 7, 2026 | 6.90 | 6.91 | 6.42 | 6.44 | 6.44 | -4.73% | 11,129,635 |
| Aug 6, 2026 | 7.23 | 7.27 | 6.48 | 6.76 | 6.76 | -2.59% | 18,073,695 |
| Aug 5, 2026 | 7.11 | 7.14 | 6.89 | 6.94 | 6.94 | -3.48% | 7,987,031 |
| Aug 4, 2026 | 7.03 | 7.20 | 6.93 | 7.19 | 7.19 | 2.28% | 5,444,726 |
| Aug 3, 2026 | 7.10 | 7.17 | 6.93 | 7.03 | 7.03 | 1.15% | 7,674,200 |
| Jul 31, 2026 | 7.03 | 7.05 | 6.80 | 6.95 | 6.95 | -1.84% | 6,897,567 |
| Jul 30, 2026 | 7.28 | 7.32 | 6.97 | 7.08 | 7.08 | -2.75% | 7,214,460 |
| Jul 29, 2026 | 7.31 | 7.46 | 7.22 | 7.28 | 7.28 | -1.09% | 8,206,377 |
| Jul 28, 2026 | 7.13 | 7.38 | 7.08 | 7.36 | 7.36 | 3.52% | 7,294,221 |
| Jul 27, 2026 | 7.28 | 7.31 | 7.05 | 7.11 | 7.11 | -1.39% | 6,411,614 |
| Jul 24, 2026 | 7.01 | 7.25 | 7.00 | 7.21 | 7.21 | 2.56% | 8,783,963 |
| Jul 23, 2026 | 7.35 | 7.37 | 6.86 | 7.03 | 7.03 | -5.64% | 7,615,169 |
| Jul 22, 2026 | 7.29 | 7.56 | 7.29 | 7.45 | 7.45 | 2.26% | 8,165,196 |
| Jul 21, 2026 | 7.26 | 7.45 | 7.21 | 7.29 | 7.29 | 0.62% | 8,189,611 |
| Jul 20, 2026 | 7.29 | 7.35 | 7.15 | 7.24 | 7.24 | -0.69% | 7,648,416 |
| Jul 17, 2026 | 6.99 | 7.32 | 6.97 | 7.29 | 7.29 | 2.68% | 9,696,272 |
| Jul 16, 2026 | 6.69 | 7.30 | 6.68 | 7.10 | 7.10 | 5.34% | 16,618,422 |
| Jul 15, 2026 | 6.72 | 7.03 | 6.66 | 6.74 | 6.74 | 1.20% | 10,722,641 |
| Jul 14, 2026 | 6.59 | 6.67 | 6.47 | 6.66 | 6.66 | 0.30% | 5,729,314 |
| Jul 13, 2026 | 6.80 | 6.85 | 6.54 | 6.64 | 6.64 | -2.50% | 6,235,476 |
| Jul 10, 2026 | 6.72 | 6.88 | 6.69 | 6.81 | 6.81 | 2.56% | 4,719,536 |
| Jul 9, 2026 | 6.53 | 6.77 | 6.46 | 6.64 | 6.64 | 2.15% | 6,774,725 |
| Jul 8, 2026 | 6.90 | 6.90 | 6.39 | 6.50 | 6.50 | -7.41% | 11,745,620 |
| Jul 7, 2026 | 7.01 | 7.11 | 6.86 | 7.02 | 7.02 | 1.30% | 8,928,726 |
| Jul 6, 2026 | 6.66 | 7.19 | 6.66 | 6.93 | 6.93 | 5.16% | 12,727,915 |
| Jul 2, 2026 | 6.57 | 6.67 | 6.37 | 6.59 | 6.59 | 2.01% | 54,347,773 |
| Jul 1, 2026 | 6.64 | 6.64 | 6.41 | 6.46 | 6.46 | -2.12% | 11,396,274 |
| Jun 30, 2026 | 6.58 | 6.65 | 6.50 | 6.60 | 6.60 | -0.60% | 9,142,532 |
| Jun 29, 2026 | 6.48 | 6.70 | 6.41 | 6.64 | 6.64 | -2.92% | 12,362,001 |
| Jun 26, 2026 | 6.35 | 6.86 | 6.35 | 6.84 | 6.84 | 6.21% | 18,489,428 |
| Jun 25, 2026 | 6.32 | 6.60 | 6.29 | 6.44 | 6.44 | 2.38% | 9,643,052 |
| Jun 24, 2026 | 5.99 | 6.38 | 5.96 | 6.29 | 6.29 | 6.61% | 11,192,569 |
| Jun 23, 2026 | 5.90 | 6.04 | 5.86 | 5.90 | 5.90 | -1.17% | 7,550,787 |
| Jun 22, 2026 | 6.15 | 6.19 | 5.95 | 5.97 | 5.97 | -3.55% | 9,526,987 |
| Jun 18, 2026 | 6.23 | 6.24 | 6.00 | 6.19 | 6.19 | 0.49% | 10,905,741 |
| Jun 17, 2026 | 6.30 | 6.39 | 6.12 | 6.16 | 6.16 | -2.38% | 7,322,260 |
| Jun 16, 2026 | 6.61 | 6.71 | 6.28 | 6.31 | 6.31 | -4.25% | 6,626,926 |
| 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 |