The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.49
-0.04 (-0.47%)
At close: Aug 15, 2025, 4:00 PM
8.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:53 PM EDT
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.64 | 8.65 | 8.38 | 8.49 | 8.49 | -0.47% | 11,017,539 |
| Aug 14, 2025 | 8.40 | 8.57 | 8.39 | 8.53 | 8.53 | -0.58% | 7,966,008 |
| Aug 13, 2025 | 8.28 | 8.73 | 8.24 | 8.58 | 8.58 | 4.00% | 9,489,193 |
| Aug 12, 2025 | 8.36 | 8.52 | 8.23 | 8.25 | 8.25 | -0.78% | 11,175,684 |
| Aug 11, 2025 | 8.38 | 8.75 | 8.26 | 8.32 | 8.32 | -0.54% | 16,950,829 |
| Aug 8, 2025 | 8.60 | 8.84 | 7.80 | 8.36 | 8.36 | -18.52% | 28,626,648 |
| Aug 7, 2025 | 10.08 | 10.44 | 9.98 | 10.26 | 10.26 | 3.22% | 10,192,624 |
| Aug 6, 2025 | 10.09 | 10.20 | 9.90 | 9.94 | 9.94 | -1.29% | 5,706,724 |
| Aug 5, 2025 | 9.96 | 10.11 | 9.84 | 10.07 | 10.07 | 1.61% | 5,743,479 |
| Aug 4, 2025 | 10.20 | 10.22 | 9.88 | 9.91 | 9.91 | -1.78% | 8,039,299 |
| Aug 1, 2025 | 10.15 | 10.25 | 9.95 | 10.09 | 10.09 | -1.85% | 5,243,566 |
| Jul 31, 2025 | 10.10 | 10.30 | 9.91 | 10.28 | 10.28 | 1.08% | 5,996,709 |
| Jul 30, 2025 | 10.53 | 10.54 | 10.13 | 10.17 | 10.17 | -2.68% | 8,213,128 |
| Jul 29, 2025 | 10.74 | 10.82 | 10.29 | 10.45 | 10.45 | -2.70% | 6,885,950 |
| Jul 28, 2025 | 10.94 | 11.05 | 10.73 | 10.74 | 10.74 | -1.56% | 6,483,425 |
| Jul 25, 2025 | 11.34 | 11.34 | 10.77 | 10.91 | 10.91 | -3.28% | 6,695,448 |
| Jul 24, 2025 | 11.43 | 11.65 | 11.27 | 11.28 | 11.28 | -2.25% | 4,212,844 |
| Jul 23, 2025 | 11.41 | 11.55 | 11.25 | 11.54 | 11.54 | 2.21% | 6,578,894 |
| Jul 22, 2025 | 11.01 | 11.32 | 10.95 | 11.29 | 11.29 | 2.54% | 6,464,263 |
| Jul 21, 2025 | 10.74 | 11.05 | 10.59 | 11.01 | 11.01 | 3.19% | 7,145,956 |
| Jul 18, 2025 | 10.91 | 10.94 | 10.61 | 10.67 | 10.67 | -2.20% | 4,941,750 |
| Jul 17, 2025 | 10.81 | 10.99 | 10.78 | 10.91 | 10.91 | 0.93% | 3,802,164 |
| Jul 16, 2025 | 10.96 | 11.04 | 10.59 | 10.81 | 10.81 | -1.10% | 5,696,617 |
| Jul 15, 2025 | 11.14 | 11.25 | 10.87 | 10.93 | 10.93 | -1.35% | 3,848,677 |
| Jul 14, 2025 | 11.08 | 11.25 | 11.01 | 11.08 | 11.08 | -0.98% | 4,725,000 |
| Jul 11, 2025 | 11.38 | 11.54 | 11.13 | 11.19 | 11.19 | -2.27% | 6,503,366 |
| Jul 10, 2025 | 11.30 | 11.46 | 11.14 | 11.45 | 11.45 | 1.33% | 6,511,691 |
| Jul 9, 2025 | 11.54 | 11.65 | 11.25 | 11.30 | 11.30 | -2.16% | 6,383,173 |
| Jul 8, 2025 | 10.98 | 11.79 | 10.98 | 11.55 | 11.55 | 6.06% | 8,727,952 |
| Jul 7, 2025 | 11.10 | 11.17 | 10.76 | 10.89 | 10.89 | -3.97% | 7,500,856 |
| Jul 3, 2025 | 11.09 | 11.47 | 11.09 | 11.34 | 11.34 | 2.35% | 4,082,638 |
| Jul 2, 2025 | 10.65 | 11.13 | 10.59 | 11.08 | 11.08 | 3.94% | 8,977,344 |
| Jul 1, 2025 | 10.28 | 10.78 | 10.27 | 10.66 | 10.66 | 2.80% | 8,431,992 |
| Jun 30, 2025 | 10.75 | 10.85 | 10.26 | 10.37 | 10.37 | -3.26% | 8,195,423 |
| Jun 27, 2025 | 10.56 | 10.83 | 10.56 | 10.72 | 10.72 | 1.80% | 8,097,875 |
| Jun 26, 2025 | 10.38 | 10.57 | 10.26 | 10.53 | 10.53 | 1.45% | 4,226,623 |
| Jun 25, 2025 | 10.33 | 10.68 | 10.28 | 10.38 | 10.38 | 1.37% | 5,289,037 |
| Jun 24, 2025 | 10.28 | 10.47 | 10.20 | 10.24 | 10.24 | 0.89% | 6,672,220 |
| Jun 23, 2025 | 10.21 | 10.27 | 9.97 | 10.15 | 10.15 | -0.88% | 7,342,772 |
| Jun 20, 2025 | 10.62 | 10.66 | 10.17 | 10.24 | 10.24 | -2.57% | 7,510,184 |
| Jun 18, 2025 | 10.31 | 10.71 | 10.21 | 10.51 | 10.51 | 1.45% | 4,634,519 |
| Jun 17, 2025 | 10.56 | 10.63 | 10.32 | 10.36 | 10.36 | -3.00% | 6,359,251 |
| Jun 16, 2025 | 11.00 | 11.09 | 10.40 | 10.68 | 10.68 | -2.38% | 11,725,441 |
| Jun 13, 2025 | 10.94 | 11.19 | 10.82 | 10.94 | 10.94 | -2.32% | 6,482,240 |
| Jun 12, 2025 | 11.50 | 11.58 | 11.18 | 11.20 | 11.20 | -3.45% | 5,830,977 |
| Jun 11, 2025 | 12.03 | 12.03 | 11.58 | 11.60 | 11.60 | -2.85% | 5,129,402 |
| Jun 10, 2025 | 11.72 | 12.02 | 11.64 | 11.94 | 11.94 | 1.36% | 4,593,015 |
| Jun 9, 2025 | 10.98 | 11.98 | 10.95 | 11.78 | 11.78 | 10.71% | 9,623,619 |
| Jun 6, 2025 | 10.80 | 10.87 | 10.49 | 10.64 | 10.64 | -1.12% | 5,315,975 |
| Jun 5, 2025 | 10.99 | 11.02 | 10.63 | 10.76 | 10.76 | -2.62% | 6,154,814 |