The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
4.265
-0.165 (-3.72%)
At close: Oct 23, 2026, 4:00 PM EDT
4.271
+0.006 (0.14%)
After-hours: Oct 23, 2026, 7:58 PM EDT
GT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.35 | 4.44 | 4.20 | 4.27 | 4.27 | -3.72% | 6,255,433 |
| Oct 22, 2026 | 4.23 | 4.45 | 4.21 | 4.43 | 4.43 | 3.02% | 7,537,656 |
| Oct 21, 2026 | 4.24 | 4.31 | 4.19 | 4.30 | 4.30 | 1.42% | 5,075,830 |
| Oct 20, 2026 | 4.17 | 4.27 | 4.09 | 4.24 | 4.24 | 2.17% | 11,088,277 |
| Oct 19, 2026 | 4.25 | 4.27 | 4.12 | 4.15 | 4.15 | -3.26% | 7,828,801 |
| Oct 16, 2026 | 4.43 | 4.45 | 4.24 | 4.29 | 4.29 | -2.94% | 9,339,266 |
| Oct 15, 2026 | 4.39 | 4.48 | 4.39 | 4.42 | 4.42 | 0.91% | 7,646,822 |
| Oct 14, 2026 | 4.50 | 4.52 | 4.35 | 4.38 | 4.38 | -3.95% | 7,777,948 |
| Oct 13, 2026 | 4.54 | 4.63 | 4.48 | 4.56 | 4.56 | 1.56% | 8,332,830 |
| Oct 12, 2026 | 4.63 | 4.64 | 4.46 | 4.49 | 4.49 | -4.06% | 9,320,942 |
| Oct 9, 2026 | 4.78 | 4.78 | 4.63 | 4.68 | 4.68 | -1.47% | 5,929,036 |
| Oct 8, 2026 | 4.65 | 4.81 | 4.60 | 4.75 | 4.75 | 1.28% | 9,474,488 |
| Oct 7, 2026 | 4.66 | 4.71 | 4.62 | 4.69 | 4.69 | 0.64% | 6,593,401 |
| Oct 6, 2026 | 4.73 | 4.80 | 4.66 | 4.66 | 4.66 | -0.43% | 7,567,400 |
| Oct 5, 2026 | 4.84 | 4.86 | 4.61 | 4.68 | 4.68 | -3.31% | 14,672,500 |
| Oct 2, 2026 | 5.08 | 5.09 | 4.84 | 4.84 | 4.84 | -3.78% | 11,104,736 |
| Oct 1, 2026 | 4.95 | 5.05 | 4.83 | 5.03 | 5.03 | 1.21% | 10,855,596 |
| Sep 30, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | 4.97 | -0.60% | 8,017,420 |
| Sep 29, 2026 | 5.04 | 5.12 | 4.95 | 5.00 | 5.00 | -0.40% | 6,776,424 |
| Sep 28, 2026 | 5.13 | 5.13 | 5.00 | 5.02 | 5.02 | -2.05% | 7,501,413 |
| Sep 25, 2026 | 5.12 | 5.15 | 5.04 | 5.13 | 5.13 | 1.08% | 5,690,756 |
| Sep 24, 2026 | 5.37 | 5.37 | 5.06 | 5.07 | 5.07 | -5.06% | 10,478,489 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.28 | 5.34 | 5.34 | -2.73% | 6,468,912 |
| Sep 22, 2026 | 5.15 | 5.55 | 5.15 | 5.49 | 5.49 | 9.36% | 14,355,199 |
| Sep 21, 2026 | 5.12 | 5.13 | 4.91 | 5.02 | 5.02 | -0.59% | 13,428,141 |
| Sep 18, 2026 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | -1.94% | 15,894,979 |
| Sep 17, 2026 | 5.28 | 5.33 | 5.04 | 5.15 | 5.15 | -0.19% | 13,065,036 |
| Sep 16, 2026 | 5.31 | 5.34 | 5.14 | 5.16 | 5.16 | -1.71% | 9,299,277 |
| Sep 15, 2026 | 5.33 | 5.35 | 5.18 | 5.25 | 5.25 | -1.32% | 12,058,962 |
| Sep 14, 2026 | 5.34 | 5.48 | 5.30 | 5.32 | 5.32 | -0.93% | 9,307,244 |
| Sep 11, 2026 | 5.64 | 5.71 | 5.35 | 5.37 | 5.37 | -3.07% | 13,745,257 |
| Sep 10, 2026 | 5.69 | 5.70 | 5.50 | 5.54 | 5.54 | -3.65% | 10,013,395 |
| Sep 9, 2026 | 5.84 | 5.86 | 5.66 | 5.75 | 5.75 | -1.71% | 9,572,399 |
| Sep 8, 2026 | 6.20 | 6.22 | 5.83 | 5.85 | 5.85 | -6.40% | 13,202,995 |
| Sep 4, 2026 | 6.09 | 6.25 | 6.03 | 6.25 | 6.25 | 2.29% | 4,987,644 |
| Sep 3, 2026 | 6.29 | 6.40 | 6.07 | 6.11 | 6.11 | -1.61% | 6,575,648 |
| Sep 2, 2026 | 6.00 | 6.24 | 5.96 | 6.21 | 6.21 | 3.67% | 8,951,600 |
| Sep 1, 2026 | 6.33 | 6.33 | 5.98 | 5.99 | 5.99 | -4.47% | 6,700,574 |
| Aug 31, 2026 | 6.32 | 6.36 | 6.18 | 6.27 | 6.27 | -1.26% | 6,072,166 |
| Aug 28, 2026 | 6.15 | 6.37 | 6.08 | 6.35 | 6.35 | 3.25% | 5,260,816 |
| Aug 27, 2026 | 6.25 | 6.25 | 6.12 | 6.15 | 6.15 | -1.76% | 5,412,631 |
| Aug 26, 2026 | 6.16 | 6.58 | 6.16 | 6.26 | 6.26 | 0.97% | 12,031,278 |
| Aug 25, 2026 | 6.00 | 6.23 | 5.95 | 6.20 | 6.20 | 3.33% | 7,197,145 |
| Aug 24, 2026 | 5.97 | 6.05 | 5.90 | 6.00 | 6.00 | 0.50% | 5,859,553 |
| Aug 21, 2026 | 5.87 | 6.00 | 5.86 | 5.97 | 5.97 | 2.23% | 5,836,726 |
| Aug 20, 2026 | 5.96 | 5.97 | 5.77 | 5.84 | 5.84 | -2.50% | 6,663,161 |
| 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 |