The Goodyear Tire & Rubber Company GT
4.12 USD +0.09 (+2.23%)
Regular-session close
4.09 -0.03 -0.73%
After hours · Nov 13, 7:05 PM ET
4.05 Day range 4.19
4.02 52-week range 10.54
- YTD
- -52.97%
- 1 year
- -45.72%
GT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.06 | 4.18 | 4.05 | 4.12 | +0.09 | +2.23% | 11,521,993 |
| Nov 12, 2026 | 3.98 | 4.04 | 3.84 | 4.03 | +0.01 | +0.25% | 11,457,500 |
| Nov 11, 2026 | 4.01 | 4.09 | 3.85 | 4.02 | 0.00 | 0.00% | 12,923,100 |
| Nov 10, 2026 | 4.14 | 4.17 | 4.00 | 4.02 | -0.16 | -3.83% | 12,999,100 |
| Nov 9, 2026 | 4.15 | 4.30 | 4.14 | 4.18 | -0.18 | -4.13% | 12,968,900 |
| Nov 6, 2026 | 4.35 | 4.40 | 4.22 | 4.36 | -0.09 | -2.02% | 13,178,600 |
| Nov 5, 2026 | 4.71 | 4.93 | 4.30 | 4.45 | -0.10 | -2.20% | 14,601,300 |
| Nov 4, 2026 | 4.58 | 4.71 | 4.46 | 4.55 | +0.11 | +2.48% | 15,297,100 |
| Nov 3, 2026 | 4.43 | 4.48 | 4.36 | 4.44 | 0.00 | 0.00% | 8,068,200 |
| Nov 2, 2026 | 4.36 | 4.55 | 4.34 | 4.44 | +0.15 | +3.50% | 9,326,900 |
| Oct 30, 2026 | 4.43 | 4.50 | 4.28 | 4.29 | -0.14 | -3.16% | 6,789,100 |
| Oct 29, 2026 | 4.43 | 4.44 | 4.30 | 4.43 | +0.02 | +0.45% | 6,659,600 |
| Oct 28, 2026 | 4.33 | 4.44 | 4.31 | 4.41 | +0.02 | +0.46% | 9,246,800 |
| Oct 27, 2026 | 4.33 | 4.52 | 4.33 | 4.39 | +0.08 | +1.86% | 8,460,400 |
| Oct 26, 2026 | 4.26 | 4.33 | 4.20 | 4.31 | +0.04 | +0.94% | 5,174,800 |
| Oct 23, 2026 | 4.35 | 4.44 | 4.20 | 4.27 | -0.16 | -3.61% | 6,254,900 |
| Oct 22, 2026 | 4.23 | 4.45 | 4.21 | 4.43 | +0.13 | +3.02% | 7,538,000 |
| Oct 21, 2026 | 4.24 | 4.31 | 4.19 | 4.30 | +0.06 | +1.42% | 5,076,400 |
| Oct 20, 2026 | 4.17 | 4.27 | 4.09 | 4.24 | +0.09 | +2.17% | 11,131,200 |
| Oct 19, 2026 | 4.25 | 4.27 | 4.12 | 4.15 | -0.14 | -3.26% | 7,826,300 |
| Oct 16, 2026 | 4.43 | 4.45 | 4.24 | 4.29 | -0.13 | -2.94% | 9,339,300 |
| Oct 15, 2026 | 4.39 | 4.48 | 4.39 | 4.42 | +0.04 | +0.91% | 7,646,800 |
| Oct 14, 2026 | 4.50 | 4.52 | 4.35 | 4.38 | -0.18 | -3.95% | 7,777,900 |
| Oct 13, 2026 | 4.54 | 4.63 | 4.48 | 4.56 | +0.07 | +1.56% | 8,331,800 |
| Oct 12, 2026 | 4.63 | 4.64 | 4.46 | 4.49 | -0.19 | -4.06% | 9,313,500 |
| Oct 9, 2026 | 4.78 | 4.78 | 4.63 | 4.68 | -0.07 | -1.47% | 5,925,600 |
| Oct 8, 2026 | 4.65 | 4.81 | 4.60 | 4.75 | +0.06 | +1.28% | 9,474,000 |
| Oct 7, 2026 | 4.66 | 4.71 | 4.62 | 4.69 | +0.03 | +0.64% | 6,593,400 |
| Oct 6, 2026 | 4.73 | 4.80 | 4.66 | 4.66 | -0.02 | -0.43% | 7,567,400 |
| Oct 5, 2026 | 4.84 | 4.86 | 4.61 | 4.68 | -0.16 | -3.31% | 14,672,500 |
| Oct 2, 2026 | 5.08 | 5.09 | 4.84 | 4.84 | -0.19 | -3.78% | 11,104,700 |
| Oct 1, 2026 | 4.95 | 5.05 | 4.83 | 5.03 | +0.06 | +1.21% | 10,854,700 |
| Sep 30, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | -0.03 | -0.60% | 8,011,700 |
| Sep 29, 2026 | 5.04 | 5.12 | 4.95 | 5.00 | -0.02 | -0.40% | 6,776,400 |
| Sep 28, 2026 | 5.13 | 5.13 | 5.00 | 5.02 | -0.11 | -2.14% | 7,501,000 |
| Sep 25, 2026 | 5.12 | 5.15 | 5.04 | 5.13 | +0.06 | +1.18% | 5,690,300 |
| Sep 24, 2026 | 5.37 | 5.37 | 5.06 | 5.07 | -0.27 | -5.06% | 10,474,300 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.28 | 5.34 | -0.15 | -2.73% | 6,466,600 |
| Sep 22, 2026 | 5.15 | 5.55 | 5.15 | 5.49 | +0.47 | +9.36% | 14,345,900 |
| Sep 21, 2026 | 5.12 | 5.13 | 4.91 | 5.02 | -0.03 | -0.59% | 13,419,500 |
| Sep 18, 2026 | 5.14 | 5.16 | 5.04 | 5.05 | -0.10 | -1.94% | 15,895,000 |
| Sep 17, 2026 | 5.28 | 5.33 | 5.04 | 5.15 | -0.01 | -0.19% | 13,061,400 |
| Sep 16, 2026 | 5.31 | 5.34 | 5.14 | 5.16 | -0.09 | -1.71% | 9,293,800 |
| Sep 15, 2026 | 5.33 | 5.35 | 5.18 | 5.25 | -0.07 | -1.32% | 12,055,000 |
| Sep 14, 2026 | 5.34 | 5.48 | 5.30 | 5.32 | -0.05 | -0.93% | 9,307,200 |
| Sep 11, 2026 | 5.64 | 5.71 | 5.35 | 5.37 | -0.17 | -3.07% | 13,745,300 |
| Sep 10, 2026 | 5.69 | 5.70 | 5.50 | 5.54 | -0.21 | -3.65% | 10,006,900 |
| Sep 9, 2026 | 5.84 | 5.86 | 5.66 | 5.75 | -0.10 | -1.71% | 9,572,400 |
| Sep 8, 2026 | 6.20 | 6.22 | 5.83 | 5.85 | -0.40 | -6.40% | 13,203,000 |
| Sep 4, 2026 | 6.09 | 6.25 | 6.03 | 6.25 | +0.14 | +2.29% | 4,982,600 |
| Sep 3, 2026 | 6.29 | 6.40 | 6.07 | 6.11 | -0.10 | -1.61% | 6,575,400 |
| Sep 2, 2026 | 6.00 | 6.24 | 5.96 | 6.21 | +0.22 | +3.67% | 8,949,500 |
| Sep 1, 2026 | 6.33 | 6.33 | 5.98 | 5.99 | -0.28 | -4.47% | 6,698,800 |
| Aug 31, 2026 | 6.32 | 6.36 | 6.18 | 6.27 | -0.08 | -1.26% | 6,071,900 |
| Aug 28, 2026 | 6.15 | 6.37 | 6.08 | 6.35 | +0.20 | +3.25% | 5,256,800 |
| Aug 27, 2026 | 6.25 | 6.25 | 6.12 | 6.15 | -0.11 | -1.76% | 5,412,500 |
| Aug 26, 2026 | 6.16 | 6.58 | 6.16 | 6.26 | +0.06 | +0.97% | 12,026,100 |
| Aug 25, 2026 | 6.00 | 6.23 | 5.95 | 6.20 | +0.20 | +3.33% | 7,192,400 |
| Aug 24, 2026 | 5.97 | 6.05 | 5.90 | 6.00 | +0.03 | +0.50% | 5,859,000 |
| Aug 21, 2026 | 5.87 | 6.00 | 5.86 | 5.97 | +0.13 | +2.23% | 5,836,700 |
| Aug 20, 2026 | 5.96 | 5.97 | 5.77 | 5.84 | -0.15 | -2.50% | 6,663,200 |
| Aug 19, 2026 | 6.05 | 6.14 | 5.90 | 5.99 | +0.06 | +1.01% | 6,568,400 |
| Aug 18, 2026 | 6.06 | 6.14 | 5.93 | 5.93 | -0.12 | -1.98% | 7,992,300 |
| Aug 17, 2026 | 6.16 | 6.21 | 6.01 | 6.05 | -0.06 | -0.98% | 8,745,400 |
| Aug 14, 2026 | 6.14 | 6.21 | 6.07 | 6.11 | -0.07 | -1.13% | 9,940,400 |
65 days, newest first. Daily bars as drawn on the GT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.