Skip to main content
The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
7.29
-0.21 (-2.87%)
Mar 9, 2026, 3:28 PM EDT - Market open

GT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.357.376.957.17--4.40%6,235,396
Mar 6, 20267.617.687.477.507.50-3.60%7,628,615
Mar 5, 20267.948.107.687.787.78-2.75%7,364,401
Mar 4, 20267.998.087.868.008.001.14%5,287,113
Mar 3, 20268.028.127.797.917.91-4.12%9,974,619
Mar 2, 20268.108.287.918.258.25-6,014,961
Feb 27, 20268.358.388.178.258.25-2.37%6,018,437
Feb 26, 20268.478.588.288.458.45-0.24%6,421,431
Feb 25, 20268.788.818.458.478.47-3.64%7,296,515
Feb 24, 20268.698.838.678.798.790.80%4,928,524
Feb 23, 20268.938.938.718.728.72-2.46%4,586,119
Feb 20, 20268.778.978.678.948.941.94%8,020,132
Feb 19, 20268.858.958.728.778.77-1.35%9,759,461
Feb 18, 20268.859.078.788.898.890.34%8,593,121
Feb 17, 20269.359.448.848.868.86-6.14%7,291,893
Feb 13, 20269.439.639.309.449.441.07%6,928,401
Feb 12, 20269.559.979.299.349.34-1.48%10,978,868
Feb 11, 20269.139.589.059.489.484.18%9,448,631
Feb 10, 20269.199.368.789.109.10-13.50%23,665,156
Feb 9, 202610.5410.6210.3910.5210.52-0.19%11,529,517
Feb 6, 202610.2310.5910.1910.5410.543.13%9,371,509
Feb 5, 202610.1310.3110.1010.2210.22-6,727,696
Feb 4, 202610.0010.419.9910.2210.222.61%8,762,795
Feb 3, 20269.389.999.349.969.966.75%7,806,804
Feb 2, 20269.359.569.299.339.33-0.85%5,335,156
Jan 30, 20269.529.569.339.419.41-2.08%4,702,507
Jan 29, 20269.519.659.319.619.611.69%5,658,837
Jan 28, 20269.559.559.399.459.45-1.05%4,216,615
Jan 27, 20269.569.619.459.559.55-3,684,031
Jan 26, 20269.569.619.449.559.55-0.62%3,563,750
Jan 23, 20269.519.659.439.619.610.63%3,505,278
Jan 22, 20269.609.689.479.559.551.92%5,610,677
Jan 21, 20269.059.499.059.379.374.46%7,363,074
Jan 20, 20268.949.038.848.978.97-1.32%5,876,345
Jan 16, 20269.319.328.939.099.09-2.47%4,791,456
Jan 15, 20269.019.388.979.329.323.33%5,657,810
Jan 14, 20269.139.248.969.029.02-1.20%7,245,059
Jan 13, 20269.189.249.039.139.13-0.22%5,200,095
Jan 12, 20269.239.259.109.159.15-0.87%4,463,151
Jan 9, 20269.149.269.049.239.230.76%5,470,415
Jan 8, 20269.059.348.949.169.160.77%6,577,794
Jan 7, 20269.309.349.019.099.09-1.84%5,712,771
Jan 6, 20268.789.288.679.269.264.75%8,740,310
Jan 5, 20268.928.968.708.848.84-0.90%5,790,405
Jan 2, 20268.808.948.728.928.921.83%4,870,366
Dec 31, 20258.928.998.758.768.76-2.12%3,985,832
Dec 30, 20258.819.018.678.958.951.70%7,869,272
Dec 29, 20258.698.898.688.808.800.80%7,520,093
Dec 26, 20258.688.768.638.738.73-1,827,719
Dec 24, 20258.708.798.608.738.731.04%1,879,447
Dec 23, 20258.718.788.618.648.64-1.71%2,955,556
Dec 22, 20258.859.038.728.798.79-0.90%4,467,111
Dec 19, 20258.969.008.878.878.87-1.55%7,344,016
Dec 18, 20258.949.158.939.019.011.58%5,304,609
Dec 17, 20258.828.978.798.878.870.57%4,057,916
Dec 16, 20258.999.028.818.828.82-2.11%4,523,694
Dec 15, 20258.809.078.789.019.012.39%4,728,544
Dec 12, 20258.888.958.658.808.80-0.23%5,157,116
Dec 11, 20258.938.958.728.828.82-1.34%5,902,805
Dec 10, 20258.438.988.438.948.946.56%7,039,509
Dec 9, 20258.558.668.368.398.39-1.76%6,080,029
Dec 8, 20258.528.738.468.548.54-0.47%7,313,625
Dec 5, 20258.488.598.418.588.581.30%4,831,589
Dec 4, 20258.698.748.428.478.47-3.42%7,386,045
Dec 3, 20258.748.878.718.778.770.57%4,435,166
Dec 2, 20258.698.788.558.728.720.58%6,026,214
Dec 1, 20258.528.738.508.678.670.12%6,537,096
Nov 28, 20258.508.738.448.668.662.61%4,103,148
Nov 26, 20258.368.478.288.448.440.24%8,768,204
Nov 25, 20258.208.528.188.428.423.44%6,061,209
Nov 24, 20258.028.207.968.148.140.49%7,014,544
Nov 21, 20257.698.127.648.108.106.02%7,743,022
Nov 20, 20257.908.057.617.647.64-2.30%5,688,985
Nov 19, 20257.817.867.657.827.82-0.51%5,001,721
Nov 18, 20257.547.977.487.867.865.79%9,521,819
Nov 17, 20257.507.647.397.437.43-1.72%6,712,519
Nov 14, 20257.567.677.467.567.56-0.40%5,321,230
Nov 13, 20257.597.767.517.597.59-1.81%7,677,928
Nov 12, 20257.507.817.507.737.733.07%6,306,700
Nov 11, 20257.547.607.477.507.50-1.06%3,911,420
Nov 10, 20257.647.677.407.587.580.13%7,409,315
Nov 7, 20257.747.777.507.577.57-3.07%7,190,196
Nov 6, 20257.997.997.687.817.81-2.86%11,224,826
Nov 5, 20257.388.167.268.048.048.21%18,343,673
Nov 4, 20257.357.586.907.437.437.84%22,892,659
Nov 3, 20256.797.016.786.896.89-12,357,323
Oct 31, 20256.866.926.766.896.89-0.29%7,206,272
Oct 30, 20256.977.046.916.916.91-1.57%7,235,607
Oct 29, 20257.097.247.007.027.02-0.85%7,090,821
Oct 28, 20257.097.147.037.087.080.14%5,702,819
Oct 27, 20257.257.337.077.077.07-2.35%5,666,894
Oct 24, 20257.177.297.137.247.241.54%5,863,801
Oct 23, 20257.057.147.017.137.131.28%4,383,242
Oct 22, 20257.157.167.047.047.04-1.54%6,857,155
Oct 21, 20257.077.177.007.157.151.56%7,696,240
Oct 20, 20256.857.066.857.047.042.62%5,471,879
Oct 17, 20256.766.876.756.866.860.44%6,927,822
Oct 16, 20256.756.896.736.836.831.79%9,461,318
Oct 15, 20256.716.876.676.716.71-10,710,120
Oct 14, 20256.586.806.516.716.71-0.30%11,404,796