Skip to main content
The Goodyear Tire & Rubber Company (GT)
NASDAQ: GT · Real-Time Price · USD
7.11
-0.03 (-0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.207.207.067.117.11-0.42%7,581,168
Apr 27, 20267.077.267.077.147.141.13%9,885,094
Apr 24, 20267.057.206.977.067.060.14%5,603,726
Apr 23, 20267.077.126.907.057.05-0.56%7,084,018
Apr 22, 20267.167.217.057.097.09-0.84%8,559,717
Apr 21, 20267.257.297.007.157.15-0.97%7,014,632
Apr 20, 20267.027.297.007.227.222.27%6,454,856
Apr 17, 20266.777.246.737.067.067.13%11,009,356
Apr 16, 20266.786.796.566.596.59-2.08%8,622,874
Apr 15, 20266.836.836.686.736.73-1.61%10,358,212
Apr 14, 20267.047.176.836.846.84-2.70%6,859,408
Apr 13, 20267.047.096.887.037.03-0.99%7,374,073
Apr 10, 20267.147.187.057.107.100.57%6,824,730
Apr 9, 20266.997.086.927.067.060.14%6,178,459
Apr 8, 20267.057.176.957.057.055.22%8,070,698
Apr 7, 20266.716.776.646.706.70-1.18%5,615,914
Apr 6, 20266.656.836.636.786.781.95%4,388,044
Apr 2, 20266.606.686.466.656.65-0.89%5,169,549
Apr 1, 20266.706.936.676.716.711.21%6,901,962
Mar 31, 20266.436.666.356.636.635.41%8,209,026
Mar 30, 20266.456.556.296.296.29-2.33%7,726,618
Mar 27, 20266.576.666.376.446.44-2.72%5,888,510
Mar 26, 20266.356.696.356.626.622.64%8,041,806
Mar 25, 20266.526.656.296.456.451.10%8,654,187
Mar 24, 20266.326.476.246.386.380.47%7,384,508
Mar 23, 20266.346.536.276.356.353.25%8,413,552
Mar 20, 20266.366.406.146.156.15-3.30%11,008,491
Mar 19, 20266.326.506.256.366.36-0.63%9,700,714
Mar 18, 20266.676.736.366.406.40-5.04%11,827,520
Mar 17, 20266.827.036.736.746.74-9,684,538
Mar 16, 20266.856.916.676.746.74-0.59%9,633,065
Mar 13, 20267.117.216.766.786.78-4.10%15,290,545
Mar 12, 20267.247.247.017.077.07-2.88%6,520,645
Mar 11, 20267.157.387.157.287.282.39%6,971,698
Mar 10, 20267.427.457.087.117.11-3.53%11,861,488
Mar 9, 20267.357.396.957.377.37-1.73%9,448,047
Mar 6, 20267.617.687.477.507.50-3.60%7,832,079
Mar 5, 20267.948.107.687.787.78-2.75%7,376,635
Mar 4, 20267.998.087.868.008.001.14%5,501,677
Mar 3, 20268.028.127.797.917.91-4.12%9,996,677
Mar 2, 20268.108.287.918.258.25-6,120,729
Feb 27, 20268.358.388.178.258.25-2.37%6,043,852
Feb 26, 20268.478.588.288.458.45-0.24%6,421,994
Feb 25, 20268.788.818.458.478.47-3.64%7,316,675
Feb 24, 20268.698.838.678.798.790.80%5,047,151
Feb 23, 20268.938.938.718.728.72-2.46%4,897,750
Feb 20, 20268.778.978.678.948.941.94%8,023,173
Feb 19, 20268.858.958.728.778.77-1.35%9,764,685
Feb 18, 20268.859.078.788.898.890.34%8,594,717
Feb 17, 20269.359.448.848.868.86-6.14%7,324,767
Feb 13, 20269.439.639.309.449.441.07%6,936,901
Feb 12, 20269.559.979.299.349.34-1.48%10,980,407
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