Goodyear Tire & Rubber (GT)
NASDAQ: GT
· Real-Time Price · USD
8.50
0.08 (0.95%)
At close: Sep 05, 2025, 3:59 PM
8.47
-0.35%
After-hours: Sep 05, 2025, 07:35 PM EDT
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.38 | 8.42 | 8.30 | 8.42 | 8.42 | 0.24% | 7,180,571 |
| Sep 3, 2025 | 8.37 | 8.51 | 8.35 | 8.40 | 8.40 | 0.12% | 6,396,547 |
| Sep 2, 2025 | 8.41 | 8.43 | 8.30 | 8.39 | 8.39 | -1.06% | 6,186,000 |
| Aug 29, 2025 | 8.50 | 8.56 | 8.42 | 8.48 | 8.48 | -0.47% | 5,309,648 |
| Aug 28, 2025 | 8.64 | 8.64 | 8.42 | 8.52 | 8.52 | -0.47% | 4,595,612 |
| Aug 27, 2025 | 8.44 | 8.62 | 8.40 | 8.56 | 8.56 | 0.94% | 5,254,836 |
| Aug 26, 2025 | 8.49 | 8.56 | 8.41 | 8.48 | 8.48 | -0.24% | 6,643,200 |
| Aug 25, 2025 | 8.64 | 8.64 | 8.49 | 8.50 | 8.50 | -1.73% | 4,868,200 |
| Aug 22, 2025 | 8.32 | 8.73 | 8.29 | 8.65 | 8.65 | 4.85% | 9,536,140 |
| Aug 21, 2025 | 8.22 | 8.31 | 8.05 | 8.25 | 8.25 | -0.48% | 7,079,000 |
| Aug 20, 2025 | 8.35 | 8.39 | 8.20 | 8.29 | 8.29 | -2.47% | 10,982,300 |
| Aug 19, 2025 | 8.45 | 8.65 | 8.41 | 8.50 | 8.50 | 1.31% | 9,297,832 |
| Aug 18, 2025 | 8.54 | 8.57 | 8.37 | 8.39 | 8.39 | -1.18% | 8,585,443 |
| 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 |