Skip to main content
The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
8.58
+0.11 (1.30%)
At close: Dec 5, 2025, 4:00 PM EST
8.57
-0.01 (-0.12%)
After-hours: Dec 5, 2025, 7:51 PM EST

GT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.488.598.418.588.581.30%4,830,424
Dec 4, 20258.698.748.428.478.47-3.42%7,385,162
Dec 3, 20258.748.878.718.778.770.57%4,435,058
Dec 2, 20258.698.788.558.728.720.58%5,581,650
Dec 1, 20258.528.738.508.678.670.12%6,536,895
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
Oct 13, 20256.977.006.716.736.73-1.46%13,324,933
Oct 10, 20257.177.266.836.836.83-4.21%13,445,752
Oct 9, 20257.367.367.127.137.13-2.86%9,663,891
Oct 8, 20257.417.497.327.347.34-0.68%7,211,982
Oct 7, 20257.587.607.387.397.39-2.25%10,273,935
Oct 6, 20257.667.717.537.567.56-2.07%8,854,120
Oct 3, 20257.547.997.547.727.722.52%11,809,531
Oct 2, 20257.557.657.517.537.53-0.13%8,097,752
Oct 1, 20257.517.697.487.547.540.80%8,447,795
Sep 30, 20257.507.557.417.487.48-0.27%9,569,123
Sep 29, 20257.727.747.437.507.50-4.58%13,834,681
Sep 26, 20257.927.977.827.867.86-0.25%7,293,998
Sep 25, 20258.088.087.837.887.88-2.96%9,911,689
Sep 24, 20258.258.318.068.128.12-1.46%9,235,267
Sep 23, 20258.458.508.238.248.24-1.79%7,884,375
Sep 22, 20258.408.448.308.398.39-1.06%6,199,565
Sep 19, 20258.628.628.308.488.48-1.51%12,413,360
Sep 18, 20258.548.668.528.618.610.94%5,608,448
Sep 17, 20258.538.758.498.538.530.12%6,782,139
Sep 16, 20258.558.698.478.528.52-6,914,727
Sep 15, 20258.648.798.518.528.520.12%6,313,872
Sep 12, 20258.578.598.498.518.51-0.70%5,039,787
Sep 11, 20258.548.598.438.578.570.12%10,634,079
Sep 10, 20258.508.648.418.568.560.12%7,999,355
Sep 9, 20258.598.738.488.558.55-0.47%7,188,791
Sep 8, 20258.458.598.418.598.591.06%6,898,727
Sep 5, 20258.468.748.428.508.500.95%8,149,951
Sep 4, 20258.388.428.308.428.420.24%7,192,806
Sep 3, 20258.378.518.358.408.400.12%6,396,547
Sep 2, 20258.418.438.308.398.39-1.06%6,185,995
Aug 29, 20258.508.568.428.488.48-0.47%5,309,648
Aug 28, 20258.648.648.428.528.52-0.47%4,595,612
Aug 27, 20258.448.628.408.568.560.94%5,254,836
Aug 26, 20258.498.568.428.488.48-0.24%6,643,199
Aug 25, 20258.648.648.498.508.50-1.73%4,868,172
Aug 22, 20258.328.738.298.658.654.85%9,536,140
Aug 21, 20258.228.318.058.258.25-0.48%7,078,982
Aug 20, 20258.358.398.208.298.29-2.47%10,982,266
Aug 19, 20258.458.658.418.508.501.31%9,297,832
Aug 18, 20258.548.578.378.398.39-1.18%8,585,443
Aug 15, 20258.648.658.388.498.49-0.47%11,017,539
Aug 14, 20258.408.578.398.538.53-0.58%7,966,008
Aug 13, 20258.288.738.248.588.584.00%9,489,193
Aug 12, 20258.368.528.238.258.25-0.78%11,175,684
Aug 11, 20258.388.758.268.328.32-0.54%16,950,829
Aug 8, 20258.608.847.808.368.36-18.52%28,626,648
Aug 7, 202510.0810.449.9810.2610.263.22%10,192,624
Aug 6, 202510.0910.209.909.949.94-1.29%5,706,724
Aug 5, 20259.9610.119.8410.0710.071.61%5,743,479
Aug 4, 202510.2010.229.889.919.91-1.78%8,039,299
Aug 1, 202510.1510.259.9510.0910.09-1.85%5,243,566
Jul 31, 202510.1010.309.9110.2810.281.08%5,996,709
Jul 30, 202510.5310.5410.1310.1710.17-2.68%8,213,128
Jul 29, 202510.7410.8210.2910.4510.45-2.70%6,885,950
Jul 28, 202510.9411.0510.7310.7410.74-1.56%6,483,425
Jul 25, 202511.3411.3410.7710.9110.91-3.28%6,695,448
Jul 24, 202511.4311.6511.2711.2811.28-2.25%4,212,844
Jul 23, 202511.4111.5511.2511.5411.542.21%6,578,894
Jul 22, 202511.0111.3210.9511.2911.292.54%6,464,263
Jul 21, 202510.7411.0510.5911.0111.013.19%7,145,956
Jul 18, 202510.9110.9410.6110.6710.67-2.20%4,941,750
Jul 17, 202510.8110.9910.7810.9110.910.93%3,802,164