Goodyear Tire & Rubber (GT)
NASDAQ: GT
· Real-Time Price · USD
7.72
0.19 (2.52%)
At close: Oct 03, 2025, 3:59 PM
7.75
0.38%
After-hours: Oct 03, 2025, 07:55 PM EDT
GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.54 | 7.99 | 7.54 | 7.72 | 7.72 | 2.52% | 11,760,570 |
| Oct 2, 2025 | 7.55 | 7.65 | 7.51 | 7.53 | 7.53 | -0.13% | 8,097,800 |
| Oct 1, 2025 | 7.51 | 7.69 | 7.48 | 7.54 | 7.54 | 0.80% | 8,447,800 |
| Sep 30, 2025 | 7.50 | 7.55 | 7.41 | 7.48 | 7.48 | -0.27% | 9,569,123 |
| Sep 29, 2025 | 7.72 | 7.74 | 7.43 | 7.50 | 7.50 | -4.58% | 13,834,700 |
| Sep 26, 2025 | 7.92 | 7.97 | 7.82 | 7.86 | 7.86 | -0.25% | 7,294,000 |
| Sep 25, 2025 | 8.08 | 8.08 | 7.83 | 7.88 | 7.88 | -2.96% | 9,911,700 |
| Sep 24, 2025 | 8.25 | 8.31 | 8.06 | 8.12 | 8.12 | -1.46% | 9,235,300 |
| Sep 23, 2025 | 8.45 | 8.50 | 8.23 | 8.24 | 8.24 | -1.79% | 7,884,400 |
| Sep 22, 2025 | 8.40 | 8.44 | 8.30 | 8.39 | 8.39 | -1.06% | 6,199,600 |
| Sep 19, 2025 | 8.62 | 8.62 | 8.30 | 8.48 | 8.48 | -1.51% | 12,413,400 |
| Sep 18, 2025 | 8.54 | 8.66 | 8.52 | 8.61 | 8.61 | 0.94% | 5,608,448 |
| Sep 17, 2025 | 8.53 | 8.75 | 8.49 | 8.53 | 8.53 | 0.12% | 6,782,139 |
| Sep 16, 2025 | 8.55 | 8.69 | 8.47 | 8.52 | 8.52 | 0.00% | 6,914,727 |
| Sep 15, 2025 | 8.64 | 8.79 | 8.51 | 8.52 | 8.52 | 0.12% | 6,313,900 |
| Sep 12, 2025 | 8.57 | 8.59 | 8.49 | 8.51 | 8.51 | -0.70% | 5,039,787 |
| Sep 11, 2025 | 8.54 | 8.59 | 8.43 | 8.57 | 8.57 | 0.12% | 10,634,100 |
| Sep 10, 2025 | 8.50 | 8.64 | 8.41 | 8.56 | 8.56 | 0.12% | 7,999,400 |
| Sep 9, 2025 | 8.59 | 8.73 | 8.48 | 8.55 | 8.55 | -0.47% | 7,188,800 |
| Sep 8, 2025 | 8.45 | 8.59 | 8.40 | 8.59 | 8.59 | 1.06% | 6,898,727 |
Page 1 of 136