Goodyear Tire & Rubber (GT)
NASDAQ: GT
· Real-Time Price · USD
8.51
0.12 (1.43%)
At close: Aug 19, 2025, 3:59 PM
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.54 | 8.57 | 8.37 | 8.39 | 8.39 | -1.18% | 8,564,101 |
| 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% | 9,489,200 |
| Aug 12, 2025 | 8.36 | 8.52 | 8.23 | 8.25 | 8.25 | -0.84% | 11,175,684 |
| Aug 11, 2025 | 8.38 | 8.75 | 8.26 | 8.32 | 8.32 | -0.48% | 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% | 5,743,500 |
| Aug 4, 2025 | 10.20 | 10.22 | 9.88 | 9.91 | 9.91 | -1.78% | 8,039,300 |
| Aug 1, 2025 | 10.15 | 10.25 | 9.95 | 10.09 | 10.09 | -1.85% | 5,243,600 |
| 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% | 6,886,000 |
| 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% | 6,464,300 |