The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
10.72
+0.19 (1.80%)
At close: Jun 27, 2025, 4:00 PM
10.60
-0.12 (-1.12%)
After-hours: Jun 27, 2025, 7:47 PM EDT
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.56 | 10.83 | 10.56 | 10.72 | 10.72 | 1.80% | 7,881,682 |
| 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 |
| Jun 4, 2025 | 11.37 | 11.38 | 10.90 | 11.05 | 11.05 | -2.30% | 5,072,228 |
| Jun 3, 2025 | 11.17 | 11.44 | 11.11 | 11.31 | 11.31 | 0.98% | 3,650,210 |
| Jun 2, 2025 | 11.30 | 11.50 | 11.13 | 11.20 | 11.20 | -1.84% | 5,580,570 |
| May 30, 2025 | 11.39 | 11.53 | 11.21 | 11.41 | 11.41 | -0.17% | 5,132,869 |
| May 29, 2025 | 11.58 | 11.64 | 11.21 | 11.43 | 11.43 | -1.04% | 5,932,508 |
| May 28, 2025 | 11.43 | 11.69 | 11.42 | 11.55 | 11.55 | 1.40% | 7,135,373 |
| May 27, 2025 | 11.09 | 11.41 | 10.92 | 11.39 | 11.39 | 4.02% | 5,923,238 |
| May 23, 2025 | 11.08 | 11.08 | 10.80 | 10.95 | 10.95 | -1.62% | 5,667,034 |
| May 22, 2025 | 10.74 | 11.29 | 10.71 | 11.13 | 11.13 | 6.00% | 8,578,505 |
| May 21, 2025 | 10.85 | 10.96 | 10.38 | 10.50 | 10.50 | -3.67% | 5,497,688 |
| May 20, 2025 | 10.68 | 10.94 | 10.60 | 10.90 | 10.90 | 2.44% | 4,866,912 |
| May 19, 2025 | 10.57 | 10.67 | 10.46 | 10.64 | 10.64 | -1.21% | 5,840,797 |
| May 16, 2025 | 11.01 | 11.04 | 10.43 | 10.77 | 10.77 | -2.45% | 6,253,360 |
| May 15, 2025 | 11.05 | 11.10 | 10.97 | 11.04 | 11.04 | -0.90% | 3,941,346 |
| May 14, 2025 | 11.22 | 11.37 | 11.07 | 11.14 | 11.14 | -1.33% | 4,323,123 |
| May 13, 2025 | 11.08 | 11.33 | 10.76 | 11.29 | 11.29 | 2.92% | 6,123,156 |
| May 12, 2025 | 11.35 | 11.54 | 10.84 | 10.97 | 10.97 | 1.01% | 9,572,403 |
| May 9, 2025 | 11.09 | 11.23 | 10.77 | 10.86 | 10.86 | -0.73% | 7,698,802 |
| May 8, 2025 | 10.83 | 11.44 | 10.61 | 10.94 | 10.94 | -0.64% | 12,676,518 |
| May 7, 2025 | 10.91 | 11.09 | 10.85 | 11.01 | 11.01 | 0.46% | 6,524,513 |
| May 6, 2025 | 10.85 | 11.03 | 10.72 | 10.96 | 10.96 | -0.72% | 4,354,755 |
| May 5, 2025 | 10.84 | 11.10 | 10.84 | 11.04 | 11.04 | 0.27% | 4,312,311 |
| May 2, 2025 | 10.93 | 11.07 | 10.74 | 11.01 | 11.01 | 2.61% | 3,475,776 |
| May 1, 2025 | 10.84 | 10.90 | 10.40 | 10.73 | 10.73 | -1.38% | 4,405,360 |
| Apr 30, 2025 | 10.75 | 10.98 | 10.68 | 10.88 | 10.88 | -1.09% | 4,186,269 |
| Apr 29, 2025 | 10.95 | 11.08 | 10.82 | 11.00 | 11.00 | -0.63% | 3,786,499 |
| Apr 28, 2025 | 10.94 | 11.27 | 10.87 | 11.07 | 11.07 | 1.19% | 5,411,983 |
| Apr 25, 2025 | 10.98 | 10.98 | 10.80 | 10.94 | 10.94 | -0.18% | 4,100,469 |
| Apr 24, 2025 | 10.80 | 11.00 | 10.66 | 10.96 | 10.96 | 2.43% | 5,583,011 |
| Apr 23, 2025 | 10.67 | 10.93 | 10.62 | 10.70 | 10.70 | 2.39% | 5,900,405 |
| Apr 22, 2025 | 10.05 | 10.45 | 10.04 | 10.45 | 10.45 | 5.24% | 5,367,008 |
| Apr 21, 2025 | 9.65 | 10.10 | 9.65 | 9.93 | 9.93 | 1.85% | 4,638,960 |
| Apr 17, 2025 | 9.65 | 9.77 | 9.54 | 9.75 | 9.75 | 1.04% | 3,576,970 |
| Apr 16, 2025 | 9.67 | 9.86 | 9.49 | 9.65 | 9.65 | -1.03% | 4,084,275 |