Goodyear Tire & Rubber Company GT
NASDAQ · United States · Consumer Durables
$5.03+0.06 (+1.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.03 | +1.21% | $4.95 | $5.05 | $4.83 | 10.85M |
| 2026-09-30 | $4.97 | -0.60% | $5.06 | $5.06 | $4.92 | 8.01M |
| 2026-09-29 | $5.00 | -0.40% | $5.04 | $5.12 | $4.95 | 6.78M |
| 2026-09-28 | $5.02 | -2.14% | $5.13 | $5.13 | $5.00 | 7.50M |
| 2026-09-25 | $5.13 | +1.18% | $5.12 | $5.15 | $5.04 | 5.69M |
| 2026-09-24 | $5.07 | -5.06% | $5.37 | $5.37 | $5.06 | 10.47M |
| 2026-09-23 | $5.34 | -2.73% | $5.45 | $5.45 | $5.28 | 6.47M |
| 2026-09-22 | $5.49 | +9.36% | $5.15 | $5.55 | $5.15 | 14.35M |
| 2026-09-21 | $5.02 | -0.59% | $5.12 | $5.13 | $4.91 | 13.42M |
| 2026-09-18 | $5.05 | -1.94% | $5.14 | $5.16 | $5.04 | 15.90M |
| 2026-09-17 | $5.15 | -0.19% | $5.28 | $5.33 | $5.04 | 13.06M |
| 2026-09-16 | $5.16 | -1.71% | $5.31 | $5.34 | $5.14 | 9.29M |
| 2026-09-15 | $5.25 | -1.32% | $5.33 | $5.35 | $5.18 | 12.06M |
| 2026-09-14 | $5.32 | -0.93% | $5.34 | $5.48 | $5.30 | 9.31M |
| 2026-09-11 | $5.37 | -3.07% | $5.64 | $5.71 | $5.35 | 13.75M |
| 2026-09-10 | $5.54 | -3.65% | $5.69 | $5.70 | $5.50 | 10.01M |
| 2026-09-09 | $5.75 | -1.71% | $5.84 | $5.86 | $5.66 | 9.57M |
| 2026-09-08 | $5.85 | -6.40% | $6.20 | $6.22 | $5.83 | 13.20M |
| 2026-09-04 | $6.25 | +2.29% | $6.09 | $6.25 | $6.03 | 4.98M |
| 2026-09-03 | $6.11 | -1.61% | $6.29 | $6.40 | $6.07 | 6.58M |
| 2026-09-02 | $6.21 | +3.67% | $6.00 | $6.24 | $5.96 | 8.95M |
| 2026-09-01 | $5.99 | -4.47% | $6.33 | $6.33 | $5.98 | 6.70M |
| 2026-08-31 | $6.27 | -1.26% | $6.32 | $6.36 | $6.18 | 6.07M |
| 2026-08-28 | $6.35 | +3.25% | $6.15 | $6.37 | $6.08 | 5.26M |
| 2026-08-27 | $6.15 | -1.76% | $6.25 | $6.25 | $6.12 | 5.41M |
| 2026-08-26 | $6.26 | +0.97% | $6.16 | $6.58 | $6.16 | 12.03M |
| 2026-08-25 | $6.20 | +3.33% | $6.00 | $6.23 | $5.95 | 7.19M |
| 2026-08-24 | $6.00 | +0.50% | $5.97 | $6.05 | $5.90 | 5.86M |
| 2026-08-21 | $5.97 | +2.23% | $5.87 | $6.00 | $5.86 | 5.84M |
| 2026-08-20 | $5.84 | -2.50% | $5.96 | $5.97 | $5.77 | 6.66M |
| 2026-08-19 | $5.99 | +1.01% | $6.05 | $6.14 | $5.90 | 6.57M |
| 2026-08-18 | $5.93 | -1.98% | $6.06 | $6.14 | $5.93 | 7.99M |
| 2026-08-17 | $6.05 | -0.98% | $6.16 | $6.21 | $6.01 | 8.75M |
| 2026-08-14 | $6.11 | -1.13% | $6.14 | $6.21 | $6.07 | 9.94M |
| 2026-08-13 | $6.18 | +2.32% | $6.04 | $6.36 | $6.04 | 14.78M |
| 2026-08-12 | $6.04 | -0.82% | $6.13 | $6.18 | $5.92 | 9.17M |
| 2026-08-11 | $6.09 | +1.00% | $6.04 | $6.19 | $6.01 | 8.94M |
| 2026-08-10 | $6.03 | -6.37% | $6.42 | $6.42 | $6.02 | 13.32M |
| 2026-08-07 | $6.44 | -4.73% | $6.90 | $6.91 | $6.42 | 11.13M |
| 2026-08-06 | $6.76 | -2.59% | $7.23 | $7.26 | $6.48 | 18.07M |
| 2026-08-05 | $6.94 | -3.48% | $7.11 | $7.14 | $6.89 | 7.99M |
| 2026-08-04 | $7.19 | +2.28% | $7.03 | $7.20 | $6.93 | 5.44M |
| 2026-08-03 | $7.03 | +1.15% | $7.10 | $7.17 | $6.93 | 7.67M |
| 2026-07-31 | $6.95 | -1.84% | $7.03 | $7.05 | $6.80 | 6.90M |
| 2026-07-30 | $7.08 | -2.75% | $7.28 | $7.32 | $6.97 | 7.21M |
| 2026-07-29 | $7.28 | -1.09% | $7.31 | $7.46 | $7.22 | 8.20M |
| 2026-07-28 | $7.36 | +3.52% | $7.13 | $7.38 | $7.08 | 7.29M |
| 2026-07-27 | $7.11 | -1.39% | $7.28 | $7.31 | $7.05 | 6.41M |
| 2026-07-24 | $7.21 | +2.56% | $7.01 | $7.25 | $7.00 | 8.78M |
| 2026-07-23 | $7.03 | -5.64% | $7.35 | $7.37 | $6.86 | 7.62M |
| 2026-07-22 | $7.45 | +2.19% | $7.29 | $7.56 | $7.29 | 8.17M |
| 2026-07-21 | $7.29 | +0.69% | $7.26 | $7.45 | $7.21 | 8.19M |
| 2026-07-20 | $7.24 | -0.69% | $7.29 | $7.35 | $7.15 | 7.65M |
| 2026-07-17 | $7.29 | +2.68% | $6.99 | $7.32 | $6.97 | 9.70M |
| 2026-07-16 | $7.10 | +5.34% | $6.69 | $7.30 | $6.68 | 16.62M |
| 2026-07-15 | $6.74 | +1.20% | $6.72 | $7.03 | $6.66 | 10.72M |
| 2026-07-14 | $6.66 | +0.30% | $6.59 | $6.67 | $6.47 | 5.73M |
| 2026-07-13 | $6.64 | -2.50% | $6.80 | $6.85 | $6.54 | 6.24M |
| 2026-07-10 | $6.81 | +2.56% | $6.72 | $6.88 | $6.69 | 4.72M |
| 2026-07-09 | $6.64 | +2.15% | $6.53 | $6.77 | $6.46 | 6.77M |
| 2026-07-08 | $6.50 | -7.41% | $6.90 | $6.90 | $6.39 | 11.75M |
| 2026-07-07 | $7.02 | +1.30% | $7.01 | $7.11 | $6.86 | 8.93M |
| 2026-07-06 | $6.93 | +5.16% | $6.66 | $7.19 | $6.66 | 12.73M |
| 2026-07-02 | $6.59 | +2.01% | $6.57 | $6.67 | $6.37 | 54.34M |
| 2026-07-01 | $6.46 | -2.12% | $6.64 | $6.64 | $6.41 | 11.40M |
| 2026-06-30 | $6.60 | -0.60% | $6.58 | $6.65 | $6.50 | 9.14M |
| 2026-06-29 | $6.64 | -2.92% | $6.48 | $6.70 | $6.41 | 12.36M |
| 2026-06-26 | $6.84 | +6.21% | $6.35 | $6.86 | $6.35 | 18.49M |
| 2026-06-25 | $6.44 | +2.38% | $6.32 | $6.60 | $6.29 | 9.64M |
| 2026-06-24 | $6.29 | +6.61% | $5.99 | $6.38 | $5.96 | 11.19M |
| 2026-06-23 | $5.90 | -1.17% | $5.90 | $6.04 | $5.86 | 7.55M |
| 2026-06-22 | $5.97 | -3.55% | $6.15 | $6.19 | $5.95 | 9.53M |
| 2026-06-18 | $6.19 | +0.49% | $6.23 | $6.24 | $6.00 | 10.91M |
| 2026-06-17 | $6.16 | -2.38% | $6.30 | $6.39 | $6.12 | 7.32M |
| 2026-06-16 | $6.31 | -4.25% | $6.61 | $6.71 | $6.28 | 6.63M |
| 2026-06-15 | $6.59 | +2.97% | $6.47 | $6.78 | $6.43 | 11.96M |
| 2026-06-12 | $6.40 | +6.84% | $6.05 | $6.57 | $6.04 | 13.51M |
| 2026-06-11 | $5.99 | +2.04% | $5.90 | $6.07 | $5.86 | 9.49M |
| 2026-06-10 | $5.87 | -0.51% | $5.90 | $6.04 | $5.79 | 6.68M |
| 2026-06-09 | $5.90 | +1.72% | $5.89 | $6.04 | $5.82 | 8.08M |
| 2026-06-08 | $5.80 | +1.58% | $5.71 | $5.94 | $5.61 | 9.36M |
| 2026-06-05 | $5.71 | +0.88% | $5.67 | $5.73 | $5.61 | 7.86M |
| 2026-06-04 | $5.66 | -2.41% | $5.85 | $5.87 | $5.64 | 7.99M |
| 2026-06-03 | $5.80 | -1.69% | $5.85 | $5.89 | $5.73 | 7.36M |
| 2026-06-02 | $5.90 | -1.01% | $5.97 | $6.03 | $5.84 | 8.82M |
| 2026-06-01 | $5.96 | -2.30% | $6.01 | $6.09 | $5.89 | 7.09M |
| 2026-05-29 | $6.10 | -1.61% | $6.19 | $6.23 | $6.08 | 7.60M |
| 2026-05-28 | $6.20 | +1.81% | $6.06 | $6.21 | $6.02 | 7.13M |
| 2026-05-27 | $6.09 | +1.00% | $6.10 | $6.26 | $6.02 | 8.20M |
| 2026-05-26 | $6.03 | +2.38% | $5.97 | $6.17 | $5.97 | 7.82M |