The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
6.78
-0.06 (-0.88%)
Apr 15, 2026, 10:18 AM EDT - Market open
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6.83 | 6.83 | 6.77 | 6.73 | - | -1.68% | 837,777 |
| Apr 14, 2026 | 7.04 | 7.17 | 6.83 | 6.84 | 6.84 | -2.70% | 6,813,066 |
| Apr 13, 2026 | 7.04 | 7.09 | 6.88 | 7.03 | 7.03 | -0.99% | 7,366,203 |
| Apr 10, 2026 | 7.14 | 7.18 | 7.05 | 7.10 | 7.10 | 0.57% | 6,596,099 |
| Apr 9, 2026 | 6.99 | 7.08 | 6.92 | 7.06 | 7.06 | 0.14% | 6,173,283 |
| Apr 8, 2026 | 7.05 | 7.17 | 6.95 | 7.05 | 7.05 | 5.22% | 8,070,565 |
| Apr 7, 2026 | 6.71 | 6.77 | 6.64 | 6.70 | 6.70 | -1.18% | 5,615,914 |
| Apr 6, 2026 | 6.65 | 6.83 | 6.63 | 6.78 | 6.78 | 1.95% | 4,388,044 |
| Apr 2, 2026 | 6.60 | 6.68 | 6.46 | 6.65 | 6.65 | -0.89% | 5,169,549 |
| Apr 1, 2026 | 6.70 | 6.93 | 6.67 | 6.71 | 6.71 | 1.21% | 6,901,962 |
| Mar 31, 2026 | 6.43 | 6.66 | 6.35 | 6.63 | 6.63 | 5.41% | 8,209,026 |
| Mar 30, 2026 | 6.45 | 6.55 | 6.29 | 6.29 | 6.29 | -2.33% | 7,726,618 |
| Mar 27, 2026 | 6.57 | 6.66 | 6.37 | 6.44 | 6.44 | -2.72% | 5,888,510 |
| Mar 26, 2026 | 6.35 | 6.69 | 6.35 | 6.62 | 6.62 | 2.64% | 8,041,806 |
| Mar 25, 2026 | 6.52 | 6.65 | 6.29 | 6.45 | 6.45 | 1.10% | 8,654,187 |
| Mar 24, 2026 | 6.32 | 6.47 | 6.24 | 6.38 | 6.38 | 0.47% | 7,384,508 |
| Mar 23, 2026 | 6.34 | 6.53 | 6.27 | 6.35 | 6.35 | 3.25% | 8,413,552 |
| Mar 20, 2026 | 6.36 | 6.40 | 6.14 | 6.15 | 6.15 | -3.30% | 11,008,491 |
| Mar 19, 2026 | 6.32 | 6.50 | 6.25 | 6.36 | 6.36 | -0.63% | 9,700,714 |
| Mar 18, 2026 | 6.67 | 6.73 | 6.36 | 6.40 | 6.40 | -5.04% | 11,827,520 |
| Mar 17, 2026 | 6.82 | 7.03 | 6.73 | 6.74 | 6.74 | - | 9,684,538 |
| Mar 16, 2026 | 6.85 | 6.91 | 6.67 | 6.74 | 6.74 | -0.59% | 9,633,065 |
| Mar 13, 2026 | 7.11 | 7.21 | 6.76 | 6.78 | 6.78 | -4.10% | 15,290,545 |
| Mar 12, 2026 | 7.24 | 7.24 | 7.01 | 7.07 | 7.07 | -2.88% | 6,520,645 |
| Mar 11, 2026 | 7.15 | 7.38 | 7.15 | 7.28 | 7.28 | 2.39% | 6,971,698 |
| Mar 10, 2026 | 7.42 | 7.45 | 7.08 | 7.11 | 7.11 | -3.53% | 11,861,488 |
| Mar 9, 2026 | 7.35 | 7.39 | 6.95 | 7.37 | 7.37 | -1.73% | 9,448,047 |
| Mar 6, 2026 | 7.61 | 7.68 | 7.47 | 7.50 | 7.50 | -3.60% | 7,832,079 |
| Mar 5, 2026 | 7.94 | 8.10 | 7.68 | 7.78 | 7.78 | -2.75% | 7,376,635 |
| Mar 4, 2026 | 7.99 | 8.08 | 7.86 | 8.00 | 8.00 | 1.14% | 5,501,677 |
| Mar 3, 2026 | 8.02 | 8.12 | 7.79 | 7.91 | 7.91 | -4.12% | 9,996,677 |
| Mar 2, 2026 | 8.10 | 8.28 | 7.91 | 8.25 | 8.25 | - | 6,120,729 |
| Feb 27, 2026 | 8.35 | 8.38 | 8.17 | 8.25 | 8.25 | -2.37% | 6,043,852 |
| Feb 26, 2026 | 8.47 | 8.58 | 8.28 | 8.45 | 8.45 | -0.24% | 6,421,994 |
| Feb 25, 2026 | 8.78 | 8.81 | 8.45 | 8.47 | 8.47 | -3.64% | 7,316,675 |
| Feb 24, 2026 | 8.69 | 8.83 | 8.67 | 8.79 | 8.79 | 0.80% | 5,047,151 |
| Feb 23, 2026 | 8.93 | 8.93 | 8.71 | 8.72 | 8.72 | -2.46% | 4,897,750 |
| Feb 20, 2026 | 8.77 | 8.97 | 8.67 | 8.94 | 8.94 | 1.94% | 8,023,173 |
| Feb 19, 2026 | 8.85 | 8.95 | 8.72 | 8.77 | 8.77 | -1.35% | 9,764,685 |
| Feb 18, 2026 | 8.85 | 9.07 | 8.78 | 8.89 | 8.89 | 0.34% | 8,594,717 |
| Feb 17, 2026 | 9.35 | 9.44 | 8.84 | 8.86 | 8.86 | -6.14% | 7,324,767 |
| Feb 13, 2026 | 9.43 | 9.63 | 9.30 | 9.44 | 9.44 | 1.07% | 6,936,901 |
| Feb 12, 2026 | 9.55 | 9.97 | 9.29 | 9.34 | 9.34 | -1.48% | 10,980,407 |
| Feb 11, 2026 | 9.13 | 9.58 | 9.05 | 9.48 | 9.48 | 4.18% | 9,448,631 |
| Feb 10, 2026 | 9.19 | 9.36 | 8.78 | 9.10 | 9.10 | -13.50% | 23,665,156 |
| Feb 9, 2026 | 10.54 | 10.62 | 10.39 | 10.52 | 10.52 | -0.19% | 11,529,517 |
| Feb 6, 2026 | 10.23 | 10.59 | 10.19 | 10.54 | 10.54 | 3.13% | 9,371,509 |
| Feb 5, 2026 | 10.13 | 10.31 | 10.10 | 10.22 | 10.22 | - | 6,727,696 |
| Feb 4, 2026 | 10.00 | 10.41 | 9.99 | 10.22 | 10.22 | 2.61% | 8,762,795 |
| Feb 3, 2026 | 9.38 | 9.99 | 9.34 | 9.96 | 9.96 | 6.75% | 7,806,804 |