Dark

GT
Goodyear Tire & Rubber
stock NASDAQ

At Close

Nov 26, 2025 3:59:57 PM EST

8.44USD+0.238%(+0.02)8,755,251

7.12Bid 9.65Ask 2.53Spread

Pre-market

Nov 26, 2025 9:27:30 AM EST

8.34USD-0.950%(-0.08)21,039

After-hours

Nov 26, 2025 4:58:30 PM EST

8.42USD-0.227%(-0.02)8,563

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-26	8.3600	8.4700	8.3100	8.4400	+0.238%	8,755,251	0.000%
2025-11-25	8.1900	8.5200	8.1900	8.4200	+3.440%	6,053,107	+0.238%
2025-11-24	8.0200	8.1900	7.9800	8.1400	+0.494%	6,988,438	+3.686%
2025-11-21	7.6500	8.1200	7.6500	8.1000	+6.021%	7,732,995	+4.198%
2025-11-20	7.9000	8.0500	7.6100	7.6400	-2.302%	5,693,648	+10.471%
2025-11-19	7.8100	7.8600	7.6450	7.8200	-0.509%	4,997,763	+7.928%
2025-11-18	7.5400	7.9700	7.4800	7.8600	+5.787%	9,516,784	+7.379%
2025-11-17	7.5000	7.6350	7.3900	7.4300	-1.720%	6,710,197	+13.594%
2025-11-14	7.5600	7.6700	7.4550	7.5600	-0.395%	5,317,964	+11.640%
2025-11-13	7.5900	7.7600	7.5100	7.5900	-1.811%	7,677,828	+11.199%
2025-11-12	7.5000	7.8100	7.5000	7.7300	+3.067%	6,305,603	+9.185%
2025-11-11	7.5400	7.5973	7.4700	7.5000	-1.055%	3,909,532	+12.533%
2025-11-10	7.6400	7.6700	7.4000	7.5800	+0.132%	7,409,315	+11.346%
2025-11-07	7.7400	7.7700	7.5000	7.5700	-3.073%	7,186,052	+11.493%
2025-11-06	7.9900	7.9900	7.6800	7.8100	-2.861%	11,224,826	+8.067%
2025-11-05	7.3800	8.1600	7.2550	8.0400	+8.210%	18,343,673	+4.975%
2025-11-04	7.3500	7.5750	6.9000	7.4300	+7.837%	22,892,659	+13.594%
2025-11-03	6.7900	7.0100	6.7800	6.8900	0.000%	12,357,323	+22.496%
2025-10-31	6.8600	6.9200	6.7600	6.8900	-0.289%	7,204,404	+22.496%
2025-10-30	6.9650	7.0400	6.9100	6.9100	-1.567%	7,234,097	+22.142%
2025-10-29	7.0900	7.2350	7.0000	7.0200	-0.847%	7,090,295	+20.228%
2025-10-28	7.0900	7.1400	7.0300	7.0800	+0.141%	5,700,859	+19.209%
2025-10-27	7.2500	7.3300	7.0700	7.0700	-2.348%	5,665,693	+19.378%
2025-10-24	7.1700	7.2900	7.1250	7.2400	+1.543%	5,863,801	+16.575%
2025-10-23	7.0500	7.1400	7.0100	7.1300	+1.278%	4,383,242	+18.373%
2025-10-22	7.1500	7.1600	7.0400	7.0400	-1.538%	6,855,500	+19.886%
2025-10-21	7.0700	7.1700	7.0000	7.1500	+1.563%	7,694,840	+18.042%
2025-10-20	6.8500	7.0550	6.8500	7.0400	+2.624%	5,471,879	+19.886%
2025-10-17	6.7600	6.8700	6.7500	6.8600	+0.439%	6,927,822	+23.032%
2025-10-16	6.7450	6.8898	6.7300	6.8300	+1.788%	9,461,318	+23.572%
2025-10-15	6.7100	6.8650	6.6700	6.7100	0.000%	10,710,120	+25.782%
2025-10-14	6.5800	6.7950	6.5100	6.7100	-0.297%	11,404,796	+25.782%
2025-10-13	6.9700	7.0000	6.7100	6.7300	-1.464%	13,324,933	+25.409%
2025-10-10	7.1700	7.2556	6.8250	6.8300	-4.208%	13,445,752	+23.572%
2025-10-09	7.3600	7.3600	7.1200	7.1300	-2.861%	9,663,891	+18.373%
2025-10-08	7.4100	7.4900	7.3200	7.3400	-0.677%	7,211,982	+14.986%
2025-10-07	7.5800	7.5994	7.3800	7.3900	-2.249%	10,273,935	+14.208%
2025-10-06	7.6600	7.7101	7.5300	7.5600	-2.073%	8,854,120	+11.640%
2025-10-03	7.5400	7.9900	7.5400	7.7200	+2.523%	11,809,531	+9.326%
2025-10-02	7.5500	7.6500	7.5100	7.5300	-0.133%	8,097,752	+12.085%
2025-10-01	7.5100	7.6900	7.4800	7.5400	+0.802%	8,447,795	+11.936%
2025-09-30	7.5000	7.5500	7.4100	7.4800	-0.267%	9,569,123	+12.834%
2025-09-29	7.7200	7.7400	7.4300	7.5000	-4.580%	13,834,681	+12.533%
2025-09-26	7.9200	7.9700	7.8150	7.8600	-0.254%	7,293,998	+7.379%
2025-09-25	8.0800	8.0800	7.8300	7.8800	-2.956%	9,911,689	+7.107%
2025-09-24	8.2500	8.3100	8.0550	8.1200	-1.456%	9,235,267	+3.941%
2025-09-23	8.4500	8.5000	8.2300	8.2400	-1.788%	7,884,375	+2.427%
2025-09-22	8.4000	8.4414	8.3000	8.3900	-1.061%	6,199,565	+0.596%
2025-09-19	8.6200	8.6200	8.3000	8.4800	-1.510%	12,413,360	-0.472%
2025-09-18	8.5400	8.6600	8.5200	8.6100	+0.938%	5,608,448	-1.974%
2025-09-17	8.5300	8.7500	8.4900	8.5300	+0.117%	6,782,139	-1.055%
2025-09-16	8.5500	8.6900	8.4700	8.5200	0.000%	6,914,727	-0.939%
2025-09-15	8.6400	8.7850	8.5050	8.5200	+0.118%	6,313,872	-0.939%
2025-09-12	8.5700	8.5900	8.4850	8.5100	-0.700%	5,039,787	-0.823%
2025-09-11	8.5400	8.5850	8.4300	8.5700	+0.117%	10,634,079	-1.517%
2025-09-10	8.5000	8.6388	8.4100	8.5600	+0.117%	7,999,355	-1.402%
2025-09-09	8.5900	8.7300	8.4750	8.5500	-0.466%	7,188,791	-1.287%
2025-09-08	8.4500	8.5900	8.4050	8.5900	+1.059%	6,898,727	-1.746%
2025-09-05	8.4600	8.7400	8.4200	8.5000	+0.950%	8,149,951	-0.706%
2025-09-04	8.3800	8.4200	8.3000	8.4200	+0.238%	7,192,806	+0.238%
2025-09-03	8.3700	8.5100	8.3500	8.4000	+0.119%	6,396,547	+0.476%
2025-09-02	8.4100	8.4300	8.3000	8.3900	-1.061%	6,185,995	+0.596%
2025-08-29	8.5000	8.5550	8.4200	8.4800	-0.469%	5,309,648	-0.472%
2025-08-28	8.6400	8.6400	8.4200	8.5200	-0.467%	4,595,612	-0.939%
2025-08-27	8.4400	8.6180	8.4000	8.5600	+0.943%	5,254,836	-1.402%
2025-08-26	8.4900	8.5600	8.4150	8.4800	-0.235%	6,643,199	-0.472%
2025-08-25	8.6400	8.6400	8.4900	8.5000	-1.734%	4,868,172	-0.706%
2025-08-22	8.3200	8.7300	8.2900	8.6500	+4.848%	9,536,140	-2.428%
2025-08-21	8.2200	8.3071	8.0500	8.2500	-0.483%	7,078,982	+2.303%
2025-08-20	8.3500	8.3900	8.2000	8.2900	-2.471%	10,982,266	+1.809%
2025-08-19	8.4500	8.6500	8.4100	8.5000	+1.311%	9,297,832	-0.706%
2025-08-18	8.5400	8.5699	8.3700	8.3900	-1.178%	8,585,443	+0.596%
2025-08-15	8.6400	8.6500	8.3750	8.4900	-0.469%	11,017,539	-0.589%
2025-08-14	8.4000	8.5650	8.3900	8.5300	-0.583%	7,966,008	-1.055%
2025-08-13	8.2810	8.7300	8.2400	8.5800	+4.000%	9,489,193	-1.632%
2025-08-12	8.3600	8.5150	8.2250	8.2500	-0.782%	11,175,684	+2.303%
2025-08-11	8.3800	8.7500	8.2600	8.3150	-0.538%	16,950,829	+1.503%
2025-08-08	8.6000	8.8400	7.8000	8.3600	-18.519%	28,626,648	+0.957%
2025-08-07	10.0800	10.4400	9.9800	10.2600	+3.219%	10,192,624	-17.739%
2025-08-06	10.0900	10.2000	9.9000	9.9400	-1.291%	5,706,724	-15.091%
2025-08-05	9.9600	10.1100	9.8350	10.0700	+1.615%	5,743,479	-16.187%
2025-08-04	10.2000	10.2150	9.8800	9.9100	-1.784%	8,039,299	-14.834%
2025-08-01	10.1500	10.2500	9.9500	10.0900	-1.848%	5,243,566	-16.353%
2025-07-31	10.1000	10.2950	9.9100	10.2800	+1.082%	5,996,709	-17.899%
2025-07-30	10.5300	10.5400	10.1300	10.1700	-2.679%	8,213,128	-17.011%
2025-07-29	10.7400	10.8184	10.2900	10.4500	-2.700%	6,885,950	-19.234%
2025-07-28	10.9400	11.0464	10.7300	10.7400	-1.558%	6,483,425	-21.415%
2025-07-25	11.3400	11.3400	10.7650	10.9100	-3.280%	6,695,448	-22.640%
2025-07-24	11.4250	11.6489	11.2700	11.2800	-2.253%	4,212,844	-25.177%
2025-07-23	11.4100	11.5450	11.2500	11.5400	+2.214%	6,578,894	-26.863%
2025-07-22	11.0100	11.3200	10.9450	11.2900	+2.543%	6,464,263	-25.244%
2025-07-21	10.7400	11.0500	10.5911	11.0100	+3.187%	7,145,956	-23.342%
2025-07-18	10.9100	10.9350	10.6100	10.6700	-2.200%	4,941,750	-20.900%
2025-07-17	10.8100	10.9850	10.7800	10.9100	+0.925%	3,802,164	-22.640%
2025-07-16	10.9600	11.0350	10.5900	10.8100	-1.098%	5,696,617	-21.924%
2025-07-15	11.1400	11.2500	10.8650	10.9300	-1.354%	3,848,677	-22.781%
2025-07-14	11.0800	11.2450	11.0100	11.0800	-0.983%	4,725,000	-23.827%
2025-07-11	11.3800	11.5400	11.1300	11.1900	-2.271%	6,503,366	-24.576%
2025-07-10	11.3000	11.4600	11.1350	11.4500	+1.327%	6,511,691	-26.288%
2025-07-09	11.5400	11.6500	11.2500	11.3000	-2.165%	6,383,173	-25.310%
2025-07-08	10.9800	11.7900	10.9800	11.5500	+6.061%	8,727,952	-26.926%
2025-07-07	11.1000	11.1700	10.7600	10.8900	-3.968%	7,500,856	-22.498%
2025-07-03	11.0900	11.4699	11.0900	11.3400	+2.347%	4,082,638	-25.573%
2025-07-02	10.6500	11.1300	10.5850	11.0800	+3.940%	8,977,344	-23.827%
2025-07-01	10.2800	10.7800	10.2700	10.6600	+2.797%	8,431,992	-20.826%
2025-06-30	10.7450	10.8499	10.2550	10.3700	-3.265%	8,195,423	-18.611%
2025-06-27	10.5600	10.8300	10.5600	10.7200	+1.804%	8,097,875	-21.269%
2025-06-26	10.3800	10.5700	10.2550	10.5300	+1.445%	4,226,623	-19.848%
2025-06-25	10.3300	10.6800	10.2800	10.3800	+1.367%	5,289,037	-18.690%
2025-06-24	10.2800	10.4700	10.2022	10.2400	+0.887%	6,672,220	-17.578%
2025-06-23	10.2050	10.2650	9.9702	10.1500	-0.879%	7,342,772	-16.847%
2025-06-20	10.6200	10.6600	10.1650	10.2400	-2.569%	7,510,184	-17.578%
2025-06-18	10.3100	10.7100	10.2100	10.5100	+1.448%	4,634,519	-19.696%
2025-06-17	10.5600	10.6300	10.3200	10.3600	-2.996%	6,359,251	-18.533%
2025-06-16	11.0000	11.0900	10.3950	10.6800	-2.377%	11,725,441	-20.974%
2025-06-13	10.9400	11.1900	10.8150	10.9400	-2.321%	6,482,240	-22.852%
2025-06-12	11.5000	11.5800	11.1800	11.2000	-3.448%	5,830,977	-24.643%
2025-06-11	12.0300	12.0300	11.5800	11.6000	-2.848%	5,129,402	-27.241%
2025-06-10	11.7200	12.0200	11.6400	11.9400	+1.358%	4,593,015	-29.313%
2025-06-09	10.9800	11.9778	10.9500	11.7800	+10.714%	9,623,619	-28.353%
2025-06-06	10.8000	10.8700	10.4850	10.6400	-1.115%	5,315,975	-20.677%
2025-06-05	10.9900	11.0200	10.6300	10.7600	-2.624%	6,154,814	-21.561%
2025-06-04	11.3700	11.3750	10.9000	11.0500	-2.299%	5,072,228	-23.620%
2025-06-03	11.1700	11.4350	11.1048	11.3100	+0.982%	3,650,210	-25.376%
2025-06-02	11.3000	11.5000	11.1300	11.2000	-1.840%	5,580,570	-24.643%
2025-05-30	11.3900	11.5300	11.2100	11.4100	-0.175%	5,132,869	-26.030%
2025-05-29	11.5750	11.6400	11.2100	11.4300	-1.039%	5,932,508	-26.159%
2025-05-28	11.4300	11.6900	11.4150	11.5500	+1.405%	7,135,373	-26.926%
2025-05-27	11.0900	11.4100	10.9200	11.3900	+4.018%	5,923,238	-25.900%
2025-05-23	11.0750	11.0750	10.8000	10.9500	-1.617%	5,667,034	-22.922%
2025-05-22	10.7400	11.2850	10.7100	11.1300	+6.000%	8,578,505	-24.169%
2025-05-21	10.8500	10.9600	10.3750	10.5000	-3.670%	5,497,688	-19.619%
2025-05-20	10.6800	10.9400	10.6000	10.9000	+2.444%	4,866,912	-22.569%
2025-05-19	10.5700	10.6700	10.4550	10.6400	-1.207%	5,840,797	-20.677%
2025-05-16	11.0100	11.0376	10.4300	10.7700	-2.446%	6,253,360	-21.634%
2025-05-15	11.0500	11.1000	10.9687	11.0400	-0.898%	3,941,346	-23.551%
2025-05-14	11.2200	11.3700	11.0700	11.1400	-1.329%	4,323,123	-24.237%
2025-05-13	11.0800	11.3250	10.7550	11.2900	+2.917%	6,123,156	-25.244%
2025-05-12	11.3500	11.5400	10.8431	10.9700	+1.013%	9,572,403	-23.063%
2025-05-09	11.0900	11.2300	10.7650	10.8600	-0.731%	7,698,802	-22.284%
2025-05-08	10.8300	11.4401	10.6100	10.9400	-0.636%	12,676,518	-22.852%
2025-05-07	10.9100	11.0850	10.8500	11.0100	+0.456%	6,524,513	-23.342%
2025-05-06	10.8500	11.0300	10.7200	10.9600	-0.725%	4,354,755	-22.993%
2025-05-05	10.8410	11.0950	10.8410	11.0400	+0.272%	4,312,311	-23.551%
2025-05-02	10.9300	11.0650	10.7400	11.0100	+2.610%	3,475,776	-23.342%
2025-05-01	10.8400	10.9000	10.4000	10.7300	-1.379%	4,405,360	-21.342%
2025-04-30	10.7500	10.9800	10.6800	10.8800	-1.091%	4,186,269	-22.426%
2025-04-29	10.9500	11.0800	10.8150	11.0000	-0.632%	3,786,499	-23.273%
2025-04-28	10.9400	11.2700	10.8700	11.0700	+1.188%	5,411,983	-23.758%
2025-04-25	10.9800	10.9800	10.7950	10.9400	-0.182%	4,100,469	-22.852%
2025-04-24	10.8000	11.0000	10.6600	10.9600	+2.430%	5,583,011	-22.993%
2025-04-23	10.6700	10.9250	10.6200	10.7000	+2.392%	5,900,405	-21.121%
2025-04-22	10.0500	10.4500	10.0400	10.4500	+5.237%	5,367,008	-19.234%
2025-04-21	9.6500	10.1000	9.6500	9.9300	+1.846%	4,638,960	-15.005%
2025-04-17	9.6500	9.7700	9.5400	9.7500	+1.036%	3,576,970	-13.436%
2025-04-16	9.6700	9.8600	9.4910	9.6500	-1.026%	4,084,275	-12.539%
2025-04-15	9.4500	9.7899	9.3849	9.7500	+3.175%	5,486,097	-13.436%
2025-04-14	9.8500	9.8500	9.1400	9.4500	-2.275%	6,560,552	-10.688%
2025-04-11	9.1900	9.8400	9.0400	9.6700	+6.733%	8,103,741	-12.720%
2025-04-10	9.4300	9.6300	8.8600	9.0600	-6.982%	10,436,237	-6.843%
2025-04-09	8.3400	9.9400	8.3300	9.7400	+14.858%	13,416,230	-13.347%
2025-04-08	9.1000	9.2850	8.3330	8.4800	-3.855%	8,715,257	-0.472%
2025-04-07	9.2500	9.8900	8.6150	8.8200	-9.072%	12,159,516	-4.308%
2025-04-04	9.7100	9.9800	9.4400	9.7000	-4.809%	11,129,635	-12.990%
2025-04-03	8.8500	10.5250	8.8050	10.1900	+11.732%	21,856,315	-17.174%
2025-04-02	8.8000	9.1600	8.7000	9.1200	+2.013%	5,427,650	-7.456%
2025-04-01	9.2500	9.2700	8.8650	8.9400	-3.247%	6,134,107	-5.593%
2025-03-31	8.8800	9.3850	8.8200	9.2400	+5.119%	7,202,440	-8.658%
2025-03-28	9.0000	9.0700	8.6500	8.7900	-3.513%	4,696,738	-3.982%
2025-03-27	9.4200	9.5000	9.0300	9.1100	-4.507%	5,800,569	-7.355%
2025-03-26	9.3400	9.5500	9.3200	9.5400	+2.141%	4,061,652	-11.530%
2025-03-25	9.4200	9.5100	9.2800	9.3400	-1.268%	3,732,819	-9.636%
2025-03-24	9.3000	9.5800	9.3000	9.4600	+3.501%	4,119,116	-10.782%
2025-03-21	9.1700	9.2154	9.0100	9.1400	-1.826%	6,831,771	-7.659%
2025-03-20	8.9200	9.4700	8.8900	9.3100	+2.987%	5,369,210	-9.345%
2025-03-19	8.8600	9.1400	8.8500	9.0400	+1.232%	3,764,116	-6.637%
2025-03-18	9.1400	9.1550	8.8200	8.9300	-2.511%	4,359,016	-5.487%
2025-03-17	9.1000	9.3000	9.0600	9.1600	+0.109%	4,502,792	-7.860%
2025-03-14	9.0800	9.2200	8.8600	9.1500	+0.993%	3,589,381	-7.760%
2025-03-13	9.2800	9.5450	9.0100	9.0600	-2.581%	3,776,968	-6.843%
2025-03-12	9.4100	9.4900	9.1550	9.3000	-0.853%	4,215,389	-9.247%
2025-03-11	9.6700	9.6700	9.1650	9.3800	-2.999%	4,750,972	-10.021%
2025-03-10	9.6750	9.9500	9.4900	9.6700	-1.226%	8,252,102	-12.720%
2025-03-07	9.1300	9.7900	9.0900	9.7900	+9.142%	8,153,280	-13.790%
2025-03-06	8.6100	9.0563	8.5700	8.9700	+2.867%	4,785,167	-5.909%
2025-03-05	8.5900	8.7400	8.4500	8.7200	+2.830%	5,867,494	-3.211%
2025-03-04	8.6500	8.6500	8.2800	8.4800	-4.072%	7,392,442	-0.472%
2025-03-03	9.4900	9.5450	8.7100	8.8400	-6.455%	6,218,277	-4.525%
2025-02-28	9.4200	9.6150	9.3200	9.4500	-0.106%	5,240,291	-10.688%
2025-02-27	9.3500	9.6800	9.3300	9.4600	+0.745%	6,207,735	-10.782%
2025-02-26	9.5500	9.6750	9.2900	9.3900	-1.572%	4,792,887	-10.117%
2025-02-25	9.8600	9.8600	9.5300	9.5400	-2.554%	4,303,823	-11.530%
2025-02-24	10.0100	10.0200	9.6700	9.7900	-1.904%	4,365,996	-13.790%
2025-02-21	10.6600	10.6900	9.8400	9.9800	-5.403%	5,485,489	-15.431%
2025-02-20	10.6600	10.7500	10.3900	10.5500	-0.753%	5,283,326	-20.000%
2025-02-19	10.2400	10.6900	10.2150	10.6300	+2.805%	7,365,267	-20.602%
2025-02-18	9.7000	10.3850	9.6500	10.3400	+7.933%	13,468,234	-18.375%
2025-02-14	8.9200	10.0179	8.8800	9.5800	+17.258%	21,547,353	-11.900%
2025-02-13	8.3500	8.4700	8.1100	8.1700	-0.729%	8,937,618	+3.305%
2025-02-12	8.1200	8.3100	8.1000	8.2300	-0.242%	5,596,451	+2.552%
2025-02-11	8.1700	8.3100	8.0850	8.2500	+0.121%	5,414,576	+2.303%
2025-02-10	8.4000	8.4600	8.2000	8.2400	-1.905%	5,122,208	+2.427%
2025-02-07	8.6800	8.7100	8.3800	8.4000	-3.226%	5,361,330	+0.476%
2025-02-06	8.6400	8.9500	8.6400	8.6800	+0.347%	3,691,471	-2.765%
2025-02-05	8.6600	8.6892	8.5200	8.6500	-0.115%	3,416,865	-2.428%
2025-02-04	8.6500	8.7400	8.5300	8.6600	-0.460%	4,270,022	-2.540%
2025-02-03	8.5600	8.7200	8.2200	8.7000	-1.917%	9,188,936	-2.989%
2025-01-31	9.1600	9.2150	8.7600	8.8700	-3.900%	5,384,749	-4.848%
2025-01-30	9.1800	9.3350	9.1300	9.2300	+1.764%	3,680,156	-8.559%
2025-01-29	9.1300	9.2226	9.0100	9.0700	-0.657%	2,953,032	-6.946%
2025-01-28	9.1000	9.1700	9.0300	9.1300	-0.219%	1,790,417	-7.558%
2025-01-27	9.4100	9.4137	9.0000	9.1500	-2.660%	4,603,374	-7.760%
2025-01-24	9.2600	9.4500	9.2599	9.4000	+1.184%	2,866,532	-10.213%
2025-01-23	9.2800	9.4550	9.1800	9.2900	-0.535%	4,162,723	-9.150%
2025-01-22	9.1100	9.4100	9.0250	9.3400	+0.864%	3,566,871	-9.636%
2025-01-21	9.4600	9.5350	9.2200	9.2600	-1.279%	5,263,682	-8.855%
2025-01-17	9.5700	9.6100	9.3700	9.3800	-0.846%	4,878,989	-10.021%
2025-01-16	9.3600	9.5700	9.3500	9.4600	+0.961%	4,530,329	-10.782%
2025-01-15	9.2600	9.4100	9.1600	9.3700	+4.343%	5,378,856	-9.925%
2025-01-14	8.9500	9.0800	8.8300	8.9800	+1.814%	4,807,435	-6.013%
2025-01-13	8.8500	8.9300	8.5800	8.8200	-0.451%	5,245,910	-4.308%
2025-01-10	8.6600	8.8900	8.4700	8.8600	+1.606%	4,470,922	-4.740%
2025-01-08	8.6700	8.7550	8.5000	8.7200	-1.246%	3,863,375	-3.211%
2025-01-07	8.7000	8.9400	8.6000	8.8300	+2.436%	5,858,611	-4.417%
2025-01-06	8.9200	9.0400	8.6000	8.6200	-2.378%	4,855,516	-2.088%
2025-01-03	8.8000	8.8400	8.4500	8.8300	+0.914%	5,705,745	-4.417%
2025-01-02	9.1000	9.1900	8.7200	8.7500	-2.778%	3,705,572	-3.543%
2024-12-31	8.8700	9.1900	8.7800	9.0000	+2.740%	3,474,106	-6.222%
2024-12-30	8.7300	8.8500	8.5450	8.7600	-1.017%	3,396,413	-3.653%
2024-12-27	8.8500	9.0800	8.7250	8.8500	-0.562%	3,459,555	-4.633%
2024-12-26	8.7600	9.0150	8.6750	8.9000	+0.112%	4,051,803	-5.169%
2024-12-24	8.7400	8.9500	8.6200	8.8900	+2.301%	2,346,231	-5.062%
2024-12-23	8.5800	8.7000	8.4600	8.6900	+0.812%	4,601,613	-2.877%
2024-12-20	8.4900	8.8000	8.4100	8.6200	+0.349%	9,242,116	-2.088%
2024-12-19	8.9600	8.9700	8.4650	8.5900	-3.047%	6,559,911	-1.746%
2024-12-18	9.3000	9.3550	8.8000	8.8600	-4.009%	4,954,037	-4.740%
2024-12-17	9.3600	9.5500	9.1700	9.2300	-2.534%	5,292,199	-8.559%
2024-12-16	10.0200	10.0200	9.4500	9.4700	-5.583%	4,950,683	-10.876%
2024-12-13	10.0500	10.0750	9.8992	10.0300	-0.397%	2,264,141	-15.852%
2024-12-12	10.0800	10.2600	10.0300	10.0700	-0.396%	2,409,426	-16.187%
2024-12-11	10.2300	10.2500	10.0200	10.1100	+0.099%	2,224,076	-16.518%
2024-12-10	10.2700	10.2800	10.0300	10.1000	-1.463%	3,075,159	-16.436%
2024-12-09	10.3200	10.6800	10.1600	10.2500	+0.886%	3,665,316	-17.659%
2024-12-06	10.1200	10.3300	10.0100	10.1600	+1.702%	5,393,982	-16.929%
2024-12-05	10.8400	10.9000	9.9700	9.9900	-7.586%	6,083,115	-15.516%
2024-12-04	10.7300	10.8900	10.5600	10.8100	+0.652%	3,041,280	-21.924%
2024-12-03	11.0000	11.0900	10.7300	10.7400	-2.364%	6,449,872	-21.415%
2024-12-02	10.7400	11.0500	10.6800	11.0000	+2.421%	5,436,642	-23.273%
2024-11-29	10.6900	10.9100	10.6700	10.7400	+1.225%	4,391,369	-21.415%
2024-11-27	10.1700	10.6900	10.1700	10.6100	+5.050%	5,781,013	-20.452%
2024-11-26	9.9000	10.1400	9.8100	10.1000	-0.296%	5,295,873	-16.436%
2024-11-25	9.9000	10.2950	9.8850	10.1300	+4.325%	6,006,818	-16.683%
2024-11-22	9.3300	9.8400	9.3300	9.7100	+4.521%	4,119,357	-13.079%
2024-11-21	9.1000	9.3200	8.9550	9.2900	+2.426%	3,933,660	-9.150%
2024-11-20	9.0800	9.2050	8.9100	9.0700	-0.548%	3,365,063	-6.946%
2024-11-19	9.1550	9.1800	9.0400	9.1200	-2.146%	2,757,748	-7.456%
2024-11-18	9.3500	9.4991	9.3050	9.3200	+0.539%	3,053,320	-9.442%
2024-11-15	9.3200	9.5100	9.2700	9.2700	-0.643%	3,498,829	-8.954%
2024-11-14	9.4900	9.5800	9.2800	9.3300	-1.686%	3,077,698	-9.539%
2024-11-13	9.5300	9.6700	9.3900	9.4900	+0.743%	4,390,898	-11.064%
2024-11-12	9.6900	9.8300	9.3900	9.4200	-3.582%	4,690,740	-10.403%
2024-11-11	10.1100	10.1600	9.7200	9.7700	-2.202%	5,039,212	-13.613%
2024-11-08	9.8500	10.0200	9.7900	9.9900	+1.628%	5,276,362	-15.516%
2024-11-07	9.5800	9.9500	9.5228	9.8300	+3.365%	8,160,673	-14.140%
2024-11-06	9.6000	9.7700	9.1800	9.5100	+3.034%	10,623,821	-11.251%
2024-11-05	8.4200	9.3100	8.1000	9.2300	+13.670%	15,901,204	-8.559%
2024-11-04	8.2900	8.4700	8.0800	8.1200	-1.217%	7,841,492	+3.941%
2024-11-01	8.0500	8.2650	8.0450	8.2200	+2.622%	4,256,813	+2.676%
2024-10-31	8.1700	8.2250	7.9700	8.0100	-1.838%	4,220,142	+5.368%
2024-10-30	8.3700	8.4500	8.1600	8.1600	-3.203%	3,357,366	+3.431%
2024-10-29	8.4100	8.4750	8.3200	8.4300	-1.172%	2,747,436	+0.119%
2024-10-28	8.2900	8.5950	8.2400	8.5300	+3.519%	4,820,282	-1.055%
2024-10-25	8.6600	8.7200	8.2050	8.2400	-4.075%	4,402,371	+2.427%
2024-10-24	8.3100	8.6650	8.1800	8.5900	+3.369%	8,557,006	-1.746%
2024-10-23	8.1500	8.3400	8.1100	8.3100	+1.465%	5,860,015	+1.564%
2024-10-22	8.2500	8.4200	8.1350	8.1900	-0.727%	5,952,566	+3.053%
2024-10-21	8.6300	8.7100	8.2300	8.2500	-4.954%	6,241,613	+2.303%
2024-10-18	8.4500	8.7300	8.3550	8.6800	+3.210%	8,660,031	-2.765%
2024-10-17	8.4100	8.4200	8.2100	8.4100	+0.358%	4,676,488	+0.357%
2024-10-16	8.3600	8.4250	8.3050	8.3800	+1.208%	5,944,733	+0.716%
2024-10-15	8.3700	8.4400	8.2700	8.2800	-1.779%	5,720,152	+1.932%
2024-10-14	8.6200	8.6200	8.3600	8.4300	-1.748%	3,373,863	+0.119%
2024-10-11	8.5700	8.9000	8.5700	8.5800	-0.809%	3,745,976	-1.632%
2024-10-10	8.5100	8.6600	8.2300	8.6500	+1.288%	7,061,752	-2.428%
2024-10-09	8.3400	8.5900	8.2150	8.5400	+2.398%	5,721,110	-1.171%
2024-10-08	8.2400	8.3600	8.0600	8.3400	+0.725%	5,502,032	+1.199%
2024-10-07	8.5200	8.5250	8.1850	8.2800	-2.931%	4,302,923	+1.932%
2024-10-04	8.3800	8.6050	8.3300	8.5300	+4.663%	3,486,011	-1.055%
2024-10-03	8.4100	8.4500	8.0950	8.1500	-4.790%	5,295,606	+3.558%
2024-10-02	8.6600	8.7401	8.4000	8.5600	-2.059%	7,592,821	-1.402%
2024-10-01	8.8500	8.8900	8.3800	8.7400	-1.243%	9,492,677	-3.432%
2024-09-30	8.6200	8.8600	8.4550	8.8500	+0.912%	6,782,419	-4.633%
2024-09-27	8.4500	8.8600	8.4200	8.7700	+5.030%	9,824,629	-3.763%
2024-09-26	8.2100	8.3800	8.0813	8.3500	+4.115%	7,005,687	+1.078%
2024-09-25	8.2000	8.2100	8.0113	8.0200	-2.433%	4,021,456	+5.237%
2024-09-24	8.1900	8.2900	8.1000	8.2200	+1.985%	3,038,899	+2.676%
2024-09-23	8.2900	8.2900	8.0300	8.0600	-2.303%	4,595,450	+4.715%
2024-09-20	8.2600	8.3350	8.1900	8.2500	-1.434%	5,627,561	+2.303%
2024-09-19	8.3500	8.4450	8.2140	8.3700	+3.206%	4,370,814	+0.836%
2024-09-18	7.9900	8.4300	7.9900	8.1100	+1.248%	4,128,527	+4.069%
2024-09-17	7.9900	8.2100	7.9600	8.0100	+1.264%	4,285,925	+5.368%
2024-09-16	7.8400	8.0050	7.7900	7.9100	+0.893%	4,238,500	+6.700%
2024-09-13	7.7800	7.9700	7.7450	7.8400	+1.686%	4,668,436	+7.653%
2024-09-12	7.6800	7.7950	7.5200	7.7100	+0.653%	3,378,229	+9.468%
2024-09-11	7.5700	7.7150	7.2700	7.6600	+0.393%	7,212,523	+10.183%
2024-09-10	7.7800	7.7900	7.5500	7.6300	-2.305%	4,297,381	+10.616%
2024-09-09	7.9400	7.9800	7.7700	7.8100	-1.389%	5,103,152	+8.067%
2024-09-06	7.9500	7.9950	7.7100	7.9200	-0.377%	4,678,718	+6.566%
2024-09-05	8.1200	8.2250	7.9100	7.9500	-2.334%	3,810,889	+6.164%
2024-09-04	8.3900	8.4600	8.1000	8.1400	-3.325%	4,029,762	+3.686%
2024-09-03	8.6800	8.7600	8.4100	8.4200	-4.535%	4,357,784	+0.238%
2024-08-30	8.7800	8.8200	8.6650	8.8200	+1.613%	2,986,823	-4.308%
2024-08-29	8.8000	8.8400	8.5400	8.6800	-0.686%	3,795,935	-2.765%
2024-08-28	8.7200	8.7700	8.6250	8.7400	+0.575%	3,320,692	-3.432%
2024-08-27	8.7200	8.8300	8.6750	8.6900	-0.799%	3,184,671	-2.877%
2024-08-26	9.0000	9.0100	8.7450	8.7600	-1.462%	3,645,359	-3.653%
2024-08-23	8.5500	8.9850	8.5150	8.8900	+4.711%	5,469,699	-5.062%
2024-08-22	8.6800	8.6800	8.4800	8.4900	-2.189%	2,696,867	-0.589%
2024-08-21	8.7700	8.7850	8.6400	8.6800	+0.347%	3,043,906	-2.765%
2024-08-20	8.9100	8.9500	8.6040	8.6500	-3.244%	3,209,100	-2.428%
2024-08-19	8.5800	9.0200	8.5800	8.9400	+4.439%	5,545,885	-5.593%
2024-08-16	8.4000	8.5750	8.3600	8.5600	+1.302%	2,897,937	-1.402%
2024-08-15	8.5300	8.6200	8.3500	8.4500	+1.441%	4,767,712	-0.118%
2024-08-14	8.4500	8.4800	8.0800	8.3300	+0.604%	5,721,218	+1.321%
2024-08-13	7.9300	8.4898	7.8850	8.2800	+6.427%	9,026,338	+1.932%
2024-08-12	7.9100	7.9800	7.7300	7.7800	+1.039%	9,040,426	+8.483%
2024-08-09	7.9000	7.9451	7.6300	7.7000	-2.655%	8,295,142	+9.610%
2024-08-08	7.6900	8.0300	7.6550	7.9100	+2.861%	9,368,531	+6.700%
2024-08-07	8.2000	8.3800	7.6800	7.6900	-4.827%	11,437,725	+9.753%
2024-08-06	8.4100	8.4200	7.9700	8.0800	-3.234%	13,545,062	+4.455%
2024-08-05	8.7500	8.9000	8.2700	8.3500	-9.730%	15,103,252	+1.078%
2024-08-02	9.6000	9.6300	9.0100	9.2500	-5.996%	12,706,681	-8.757%
2024-08-01	11.1700	11.1900	9.7500	9.8400	-15.897%	21,450,833	-14.228%
2024-07-31	11.7100	11.8600	11.5400	11.7000	+0.949%	7,722,853	-27.863%
2024-07-30	11.9200	11.9300	11.3900	11.5900	-2.111%	6,088,950	-27.179%
2024-07-29	12.0500	12.1200	11.7500	11.8400	-2.149%	3,884,041	-28.716%
2024-07-26	12.0100	12.2600	11.7850	12.1000	+2.369%	5,255,520	-30.248%
2024-07-25	11.9400	12.1250	11.8000	11.8200	-1.418%	4,425,711	-28.596%
2024-07-24	12.0400	12.3050	11.9800	11.9900	-1.479%	2,932,644	-29.608%
2024-07-23	11.8700	12.2400	11.7550	12.1700	+1.926%	2,863,172	-30.649%
2024-07-22	12.1800	12.2500	11.7400	11.9400	-1.322%	4,629,389	-29.313%
2024-07-19	12.1900	12.2500	11.9050	12.1000	-1.706%	3,123,928	-30.248%
2024-07-18	12.2100	12.5800	12.1600	12.3100	+0.490%	4,337,175	-31.438%
2024-07-17	11.7800	12.2900	11.7800	12.2500	+2.510%	3,281,816	-31.102%
2024-07-16	11.5300	11.9700	11.4900	11.9500	+4.458%	3,186,937	-29.372%
2024-07-15	11.3600	11.5300	11.2250	11.4400	+0.793%	2,494,546	-26.224%
2024-07-12	11.4700	11.4700	11.1800	11.3500	0.000%	2,781,615	-25.639%
2024-07-11	11.2900	11.5500	11.2300	11.3500	+2.160%	4,043,190	-25.639%
2024-07-10	10.7500	11.1800	10.7300	11.1100	+4.811%	4,621,010	-24.032%
2024-07-09	10.8400	10.8700	10.6000	10.6000	-2.394%	3,234,003	-20.377%
2024-07-08	10.8800	11.0000	10.7800	10.8600	0.000%	3,032,114	-22.284%
2024-07-05	11.0400	11.0500	10.7950	10.8600	-1.897%	2,398,041	-22.284%
2024-07-03	11.1900	11.2100	11.0300	11.0700	-0.628%	1,474,999	-23.758%
2024-07-02	11.1100	11.2150	11.0300	11.1400	+0.542%	1,705,876	-24.237%
2024-07-01	11.3800	11.4200	11.0200	11.0800	-2.379%	2,553,933	-23.827%
2024-06-28	11.1400	11.4500	11.0400	11.3500	+2.160%	5,438,970	-25.639%
2024-06-27	11.0700	11.1300	10.9400	11.1100	+0.361%	2,256,772	-24.032%
2024-06-26	11.0000	11.1600	10.9200	11.0700	0.000%	2,382,120	-23.758%
2024-06-25	11.2000	11.2000	11.0200	11.0700	-1.512%	2,369,811	-23.758%
2024-06-24	11.3200	11.4000	11.2200	11.2400	-0.355%	2,085,242	-24.911%
2024-06-21	11.1800	11.3000	11.0700	11.2800	+0.624%	4,107,145	-25.177%
2024-06-20	11.2700	11.3100	11.1550	11.2100	-0.267%	1,707,054	-24.710%
2024-06-18	11.5100	11.5650	11.2250	11.2400	-2.515%	1,696,290	-24.911%
2024-06-17	11.5000	11.6200	11.4400	11.5300	+0.261%	1,470,683	-26.800%
2024-06-14	11.6000	11.6350	11.3750	11.5000	-2.460%	1,715,522	-26.609%
2024-06-13	11.9100	11.9400	11.6650	11.7900	-1.586%	1,848,109	-28.414%
2024-06-12	11.8000	12.1700	11.8000	11.9800	+2.921%	2,546,136	-29.549%
2024-06-11	11.8200	11.8500	11.5850	11.6400	-2.431%	2,234,075	-27.491%
2024-06-10	11.9200	12.0400	11.7600	11.9300	-1.160%	1,434,804	-29.254%
2024-06-07	12.0500	12.1400	11.9400	12.0700	-1.066%	2,299,789	-30.075%

document.getElementById("QV8xKV").onerror = function(){this.style.display='none';}; .dark-mode .Flzbry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Flzbry{ color: #333333; background-color: white; border: 2px solid #333333; }GTGoodyear Tire & Rubberstock NASDAQ

GT
Goodyear Tire & Rubber
stock NASDAQ