Dark

GT
Goodyear Tire & Rubber
stock NASDAQ

At Close

Sep 16, 2026 3:59:58 PM EDT

5.16USD-1.619%(-0.09)9,299,277

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 8:25:30 AM EDT

5.26USD+1.938%(+0.10)14,768

After-hours

Sep 16, 2026 4:45:30 PM EDT

5.18USD+0.290%(+0.02)4,778

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	5.3050	5.3400	5.1400	5.1600	-1.714%	9,299,277	0.000%
2026-09-15	5.3300	5.3450	5.1800	5.2500	-1.316%	12,058,963	-1.714%
2026-09-14	5.3400	5.4800	5.3000	5.3200	-0.931%	9,307,244	-3.008%
2026-09-11	5.6400	5.7100	5.3500	5.3700	-3.069%	13,745,258	-3.911%
2026-09-10	5.6850	5.6950	5.5000	5.5400	-3.652%	10,013,395	-6.859%
2026-09-09	5.8350	5.8600	5.6600	5.7500	-1.709%	9,572,400	-10.261%
2026-09-08	6.2000	6.2150	5.8300	5.8500	-6.400%	13,202,995	-11.795%
2026-09-04	6.0900	6.2500	6.0250	6.2500	+2.291%	4,987,645	-17.440%
2026-09-03	6.2900	6.3950	6.0700	6.1100	-1.610%	6,575,648	-15.548%
2026-09-02	6.0000	6.2400	5.9600	6.2100	+3.673%	8,951,601	-16.908%
2026-09-01	6.3300	6.3300	5.9800	5.9900	-4.466%	6,700,575	-13.856%
2026-08-31	6.3200	6.3550	6.1815	6.2700	-1.260%	6,072,167	-17.703%
2026-08-28	6.1500	6.3700	6.0800	6.3500	+3.252%	5,260,816	-18.740%
2026-08-27	6.2450	6.2500	6.1200	6.1500	-1.757%	5,412,631	-16.098%
2026-08-26	6.1635	6.5800	6.1600	6.2600	+0.968%	12,031,279	-17.572%
2026-08-25	6.0000	6.2300	5.9500	6.2000	+3.333%	7,197,146	-16.774%
2026-08-24	5.9700	6.0450	5.9000	6.0000	+0.503%	5,859,553	-14.000%
2026-08-21	5.8700	6.0000	5.8600	5.9700	+2.226%	5,836,727	-13.568%
2026-08-20	5.9600	5.9700	5.7700	5.8400	-2.504%	6,663,162	-11.644%
2026-08-19	6.0500	6.1350	5.8950	5.9900	+1.012%	6,568,381	-13.856%
2026-08-18	6.0550	6.1400	5.9300	5.9300	-1.983%	7,992,348	-12.985%
2026-08-17	6.1600	6.2100	6.0100	6.0500	-0.982%	8,745,560	-14.711%
2026-08-14	6.1400	6.2100	6.0650	6.1100	-1.133%	9,940,445	-15.548%
2026-08-13	6.0400	6.3600	6.0400	6.1800	+2.318%	14,778,541	-16.505%
2026-08-12	6.1300	6.1750	5.9200	6.0400	-0.821%	9,170,240	-14.570%
2026-08-11	6.0400	6.1900	6.0100	6.0900	+0.995%	8,941,895	-15.271%
2026-08-10	6.4150	6.4150	6.0200	6.0300	-6.366%	13,322,281	-14.428%
2026-08-07	6.9000	6.9100	6.4200	6.4400	-4.734%	11,129,635	-19.876%
2026-08-06	7.2300	7.2649	6.4800	6.7600	-2.594%	18,073,696	-23.669%
2026-08-05	7.1100	7.1350	6.8900	6.9400	-3.477%	7,987,031	-25.648%
2026-08-04	7.0250	7.2000	6.9300	7.1900	+2.276%	5,444,727	-28.234%
2026-08-03	7.1000	7.1700	6.9250	7.0300	+1.151%	7,674,201	-26.600%
2026-07-31	7.0300	7.0500	6.8000	6.9500	-1.836%	6,897,567	-25.755%
2026-07-30	7.2800	7.3150	6.9700	7.0800	-2.747%	7,214,461	-27.119%
2026-07-29	7.3100	7.4600	7.2200	7.2800	-1.087%	8,206,377	-29.121%
2026-07-28	7.1300	7.3800	7.0800	7.3600	+3.516%	7,294,221	-29.891%
2026-07-27	7.2800	7.3100	7.0500	7.1100	-1.387%	6,411,614	-27.426%
2026-07-24	7.0100	7.2500	7.0000	7.2100	+2.560%	8,783,964	-28.433%
2026-07-23	7.3500	7.3700	6.8640	7.0300	-5.638%	7,615,170	-26.600%
2026-07-22	7.2900	7.5600	7.2900	7.4500	+2.265%	8,165,197	-30.738%
2026-07-21	7.2600	7.4450	7.2100	7.2850	+0.622%	8,189,612	-29.170%
2026-07-20	7.2900	7.3500	7.1500	7.2400	-0.686%	7,648,417	-28.729%
2026-07-17	6.9900	7.3200	6.9700	7.2900	+2.676%	9,696,272	-29.218%
2026-07-16	6.6900	7.2950	6.6750	7.1000	+5.341%	16,618,422	-27.324%
2026-07-15	6.7200	7.0299	6.6600	6.7400	+1.201%	10,722,642	-23.442%
2026-07-14	6.5900	6.6700	6.4700	6.6600	+0.301%	5,668,704	-22.523%
2026-07-13	6.8000	6.8500	6.5400	6.6400	-2.496%	6,235,477	-22.289%
2026-07-10	6.7150	6.8800	6.6900	6.8100	+2.560%	4,719,537	-24.229%
2026-07-09	6.5300	6.7650	6.4600	6.6400	+2.154%	6,774,726	-22.289%
2026-07-08	6.9000	6.9000	6.3850	6.5000	-7.407%	11,745,620	-20.615%
2026-07-07	7.0100	7.1100	6.8600	7.0200	+1.299%	8,928,727	-26.496%
2026-07-06	6.6600	7.1850	6.6600	6.9300	+5.159%	12,727,916	-25.541%
2026-07-02	6.5700	6.6700	6.3700	6.5900	+2.012%	54,347,773	-21.700%
2026-07-01	6.6400	6.6400	6.4100	6.4600	-2.121%	11,382,312	-20.124%
2026-06-30	6.5800	6.6450	6.5000	6.6000	-0.602%	9,142,533	-21.818%
2026-06-29	6.4800	6.7000	6.4050	6.6400	-2.924%	12,362,001	-22.289%
2026-06-26	6.3500	6.8600	6.3500	6.8400	+6.211%	18,489,428	-24.561%
2026-06-25	6.3200	6.6000	6.2900	6.4400	+2.385%	9,643,053	-19.876%
2026-06-24	5.9900	6.3750	5.9600	6.2900	+6.610%	11,192,570	-17.965%
2026-06-23	5.9000	6.0400	5.8600	5.9000	-1.173%	7,550,788	-12.542%
2026-06-22	6.1500	6.1900	5.9500	5.9700	-3.554%	9,526,987	-13.568%
2026-06-18	6.2300	6.2400	6.0000	6.1900	+0.487%	10,905,742	-16.640%
2026-06-17	6.3000	6.3850	6.1200	6.1600	-2.377%	7,322,260	-16.234%
2026-06-16	6.6100	6.7100	6.2800	6.3100	-4.249%	6,626,927	-18.225%
2026-06-15	6.4670	6.7800	6.4300	6.5900	+2.969%	11,963,321	-21.700%
2026-06-12	6.0500	6.5650	6.0400	6.4000	+6.845%	13,536,542	-19.375%
2026-06-11	5.9000	6.0700	5.8600	5.9900	+2.044%	9,493,178	-13.856%
2026-06-10	5.9000	6.0400	5.7900	5.8700	-0.508%	6,675,941	-12.095%
2026-06-09	5.8900	6.0350	5.8150	5.9000	+1.724%	8,077,961	-12.542%
2026-06-08	5.7100	5.9400	5.6100	5.8000	+1.576%	9,363,973	-11.034%
2026-06-05	5.6700	5.7300	5.6100	5.7100	+0.883%	7,860,078	-9.632%
2026-06-04	5.8500	5.8700	5.6400	5.6600	-2.414%	7,991,601	-8.834%
2026-06-03	5.8500	5.8900	5.7300	5.8000	-1.695%	7,360,167	-11.034%
2026-06-02	5.9700	6.0300	5.8400	5.9000	-1.007%	8,821,958	-12.542%
2026-06-01	6.0100	6.0900	5.8850	5.9600	-2.295%	7,093,734	-13.423%
2026-05-29	6.1900	6.2300	6.0800	6.1000	-1.613%	7,598,232	-15.410%
2026-05-28	6.0600	6.2100	6.0200	6.2000	+1.806%	7,130,463	-16.774%
2026-05-27	6.1000	6.2600	6.0200	6.0900	+0.995%	8,199,867	-15.271%
2026-05-26	5.9740	6.1700	5.9700	6.0300	+2.377%	7,822,959	-14.428%
2026-05-22	5.8700	5.9900	5.8400	5.8900	+0.341%	5,569,149	-12.394%
2026-05-21	5.5200	5.9300	5.5150	5.8700	+5.197%	11,669,390	-12.095%
2026-05-20	5.6000	5.6300	5.5033	5.5800	-0.357%	8,321,059	-7.527%
2026-05-19	5.6400	5.6400	5.4300	5.6000	-0.178%	9,830,042	-7.857%
2026-05-18	5.6000	5.7000	5.5550	5.6100	-0.532%	7,078,666	-8.021%
2026-05-15	5.7750	5.7900	5.6300	5.6400	-2.591%	8,904,814	-8.511%
2026-05-14	5.8300	6.0300	5.7850	5.7900	-0.344%	8,670,000	-10.881%
2026-05-13	5.8600	5.8800	5.7300	5.8100	-0.853%	8,607,210	-11.188%
2026-05-12	5.9100	5.9750	5.8200	5.8600	-1.513%	10,738,488	-11.945%
2026-05-11	6.3100	6.4500	5.9200	5.9500	-8.532%	25,610,605	-13.277%
2026-05-08	6.9000	6.9000	6.5000	6.5050	-5.175%	8,333,649	-20.676%
2026-05-07	7.0400	7.0500	6.5700	6.8600	-6.027%	12,961,813	-24.781%
2026-05-06	7.2100	7.4750	7.1310	7.3000	+3.107%	8,219,422	-29.315%
2026-05-05	6.8900	7.1300	6.8000	7.0800	+3.207%	5,985,216	-27.119%
2026-05-04	7.0100	7.1350	6.8450	6.8600	-3.107%	8,891,285	-24.781%
2026-05-01	7.0800	7.2200	6.9750	7.0800	0.000%	7,448,191	-27.119%
2026-04-30	7.1000	7.1300	6.9700	7.0800	+0.426%	8,584,874	-27.119%
2026-04-29	7.0700	7.1050	6.9600	7.0500	-0.844%	7,759,685	-26.809%
2026-04-28	7.2000	7.2000	7.0600	7.1100	-0.420%	7,582,789	-27.426%
2026-04-27	7.0700	7.2600	7.0700	7.1400	+1.133%	9,884,832	-27.731%
2026-04-24	7.0500	7.2000	6.9700	7.0600	+0.142%	5,602,129	-26.912%
2026-04-23	7.0700	7.1200	6.9000	7.0500	-0.564%	7,084,019	-26.809%
2026-04-22	7.1600	7.2050	7.0450	7.0900	-0.839%	8,559,717	-27.221%
2026-04-21	7.2500	7.2900	7.0000	7.1500	-0.970%	7,013,734	-27.832%
2026-04-20	7.0200	7.2900	7.0000	7.2200	+2.266%	6,454,757	-28.532%
2026-04-17	6.7700	7.2400	6.7300	7.0600	+7.132%	11,009,356	-26.912%
2026-04-16	6.7800	6.7900	6.5600	6.5900	-2.080%	8,622,874	-21.700%
2026-04-15	6.8300	6.8300	6.6800	6.7300	-1.608%	10,358,212	-23.328%
2026-04-14	7.0400	7.1700	6.8250	6.8400	-2.703%	6,859,408	-24.561%
2026-04-13	7.0400	7.0900	6.8750	7.0300	-0.986%	7,374,074	-26.600%
2026-04-10	7.1400	7.1800	7.0450	7.1000	+0.567%	6,815,268	-27.324%
2026-04-09	6.9900	7.0800	6.9150	7.0600	+0.142%	6,178,158	-26.912%
2026-04-08	7.0500	7.1700	6.9507	7.0500	+5.224%	8,070,698	-26.809%
2026-04-07	6.7100	6.7650	6.6400	6.7000	-1.180%	5,615,915	-22.985%
2026-04-06	6.6500	6.8250	6.6300	6.7800	+1.955%	4,388,045	-23.894%
2026-04-02	6.6000	6.6800	6.4600	6.6500	-0.894%	5,169,549	-22.406%
2026-04-01	6.7000	6.9250	6.6700	6.7100	+1.207%	6,901,962	-23.100%
2026-03-31	6.4300	6.6600	6.3500	6.6300	+5.405%	8,209,026	-22.172%
2026-03-30	6.4500	6.5500	6.2900	6.2900	-2.329%	7,726,618	-17.965%
2026-03-27	6.5700	6.6618	6.3700	6.4400	-2.719%	5,888,510	-19.876%
2026-03-26	6.3500	6.6900	6.3500	6.6200	+2.636%	8,041,806	-22.054%
2026-03-25	6.5200	6.6500	6.2900	6.4500	+1.097%	8,654,187	-20.000%
2026-03-24	6.3200	6.4700	6.2400	6.3800	+0.472%	7,384,509	-19.122%
2026-03-23	6.3400	6.5250	6.2700	6.3500	+3.252%	8,413,553	-18.740%
2026-03-20	6.3600	6.4000	6.1400	6.1500	-3.302%	10,952,504	-16.098%
2026-03-19	6.3200	6.4950	6.2450	6.3600	-0.625%	9,700,714	-18.868%
2026-03-18	6.6700	6.7300	6.3600	6.4000	-5.045%	11,827,520	-19.375%
2026-03-17	6.8200	7.0300	6.7300	6.7400	0.000%	9,684,539	-23.442%
2026-03-16	6.8500	6.9100	6.6650	6.7400	-0.590%	9,633,065	-23.442%
2026-03-13	7.1100	7.2050	6.7600	6.7800	-4.102%	15,290,545	-23.894%
2026-03-12	7.2350	7.2350	7.0100	7.0700	-2.885%	6,520,645	-27.016%
2026-03-11	7.1450	7.3750	7.1450	7.2800	+2.391%	6,971,699	-29.121%
2026-03-10	7.4200	7.4500	7.0750	7.1100	-3.528%	11,861,489	-27.426%
2026-03-09	7.3500	7.3900	6.9500	7.3700	-1.733%	9,448,048	-29.986%
2026-03-06	7.6100	7.6750	7.4650	7.5000	-3.599%	7,832,080	-31.200%
2026-03-05	7.9400	8.1000	7.6800	7.7800	-2.750%	7,376,636	-33.676%
2026-03-04	7.9900	8.0800	7.8600	8.0000	+1.138%	5,501,678	-35.500%
2026-03-03	8.0200	8.1200	7.7900	7.9100	-4.121%	9,996,677	-34.766%
2026-03-02	8.1000	8.2750	7.9100	8.2500	0.000%	6,119,881	-37.455%
2026-02-27	8.3500	8.3800	8.1700	8.2500	-2.367%	6,043,802	-37.455%
2026-02-26	8.4700	8.5800	8.2800	8.4500	-0.236%	6,421,546	-38.935%
2026-02-25	8.7750	8.8100	8.4525	8.4700	-3.641%	7,314,270	-39.079%
2026-02-24	8.6900	8.8300	8.6650	8.7900	+0.803%	5,046,553	-41.297%
2026-02-23	8.9300	8.9300	8.7100	8.7200	-2.461%	4,897,646	-40.826%
2026-02-20	8.7700	8.9650	8.6700	8.9400	+1.938%	8,023,173	-42.282%
2026-02-19	8.8500	8.9450	8.7200	8.7700	-1.350%	9,763,976	-41.163%
2026-02-18	8.8500	9.0700	8.7750	8.8900	+0.339%	8,594,728	-41.957%
2026-02-17	9.3500	9.4400	8.8350	8.8600	-6.144%	7,324,268	-41.761%
2026-02-13	9.4300	9.6300	9.3002	9.4400	+1.071%	6,852,164	-45.339%
2026-02-12	9.5500	9.9700	9.2900	9.3400	-1.477%	11,106,008	-44.754%
2026-02-11	9.1300	9.5800	9.0500	9.4800	+4.176%	9,448,384	-45.570%
2026-02-10	9.1880	9.3600	8.7800	9.1000	-13.498%	23,664,498	-43.297%
2026-02-09	10.5440	10.6200	10.3900	10.5200	-0.190%	11,527,749	-50.951%
2026-02-06	10.2300	10.5900	10.1900	10.5400	+3.131%	9,371,510	-51.044%
2026-02-05	10.1300	10.3100	10.1000	10.2200	0.000%	6,727,698	-49.511%
2026-02-04	10.0000	10.4100	9.9935	10.2200	+2.610%	8,762,696	-49.511%
2026-02-03	9.3800	9.9900	9.3400	9.9600	+6.752%	7,806,804	-48.193%
2026-02-02	9.3500	9.5550	9.2900	9.3300	-0.850%	5,335,157	-44.695%
2026-01-30	9.5200	9.5550	9.3300	9.4100	-2.081%	4,702,508	-45.165%
2026-01-29	9.5100	9.6450	9.3100	9.6100	+1.693%	5,659,938	-46.306%
2026-01-28	9.5500	9.5500	9.3900	9.4500	-1.047%	4,216,616	-45.397%
2026-01-27	9.5600	9.6050	9.4450	9.5500	0.000%	3,684,032	-45.969%
2026-01-26	9.5600	9.6100	9.4400	9.5500	-0.624%	3,563,750	-45.969%
2026-01-23	9.5100	9.6450	9.4300	9.6100	+0.628%	3,505,279	-46.306%
2026-01-22	9.6000	9.6750	9.4700	9.5500	+1.921%	5,610,521	-45.969%
2026-01-21	9.0500	9.4900	9.0500	9.3700	+4.459%	7,362,964	-44.931%
2026-01-20	8.9350	9.0250	8.8400	8.9700	-1.320%	5,870,441	-42.475%
2026-01-16	9.3100	9.3200	8.9300	9.0900	-2.468%	4,785,190	-43.234%
2026-01-15	9.0100	9.3750	8.9650	9.3200	+3.326%	5,653,697	-44.635%
2026-01-14	9.1300	9.2400	8.9600	9.0200	-1.205%	7,241,702	-42.794%
2026-01-13	9.1800	9.2400	9.0250	9.1300	-0.219%	5,197,854	-43.483%
2026-01-12	9.2300	9.2500	9.0950	9.1500	-0.867%	4,460,022	-43.607%
2026-01-09	9.1400	9.2600	9.0400	9.2300	+0.764%	5,420,162	-44.095%
2026-01-08	9.0500	9.3400	8.9428	9.1600	+0.770%	6,572,289	-43.668%
2026-01-07	9.3000	9.3400	9.0100	9.0900	-1.836%	5,705,010	-43.234%
2026-01-06	8.7800	9.2800	8.6700	9.2600	+4.751%	8,734,580	-44.276%
2026-01-05	8.9200	8.9600	8.7000	8.8400	-0.897%	5,786,689	-41.629%
2026-01-02	8.8000	8.9400	8.7150	8.9200	+1.826%	4,866,939	-42.152%
2025-12-31	8.9150	8.9850	8.7450	8.7600	-2.123%	3,982,063	-41.096%
2025-12-30	8.8100	9.0050	8.6650	8.9500	+1.705%	7,865,493	-42.346%
2025-12-29	8.6900	8.8900	8.6801	8.8000	+0.802%	7,517,088	-41.364%
2025-12-26	8.6800	8.7600	8.6300	8.7300	0.000%	1,825,467	-40.893%
2025-12-24	8.7000	8.7900	8.6001	8.7300	+1.042%	1,877,442	-40.893%
2025-12-23	8.7100	8.7760	8.6100	8.6400	-1.706%	2,953,516	-40.278%
2025-12-22	8.8500	9.0247	8.7200	8.7900	-0.902%	4,461,923	-41.297%
2025-12-19	8.9600	9.0000	8.8700	8.8700	-1.554%	7,338,954	-41.826%
2025-12-18	8.9400	9.1500	8.9300	9.0100	+1.578%	5,298,553	-42.730%
2025-12-17	8.8200	8.9650	8.7901	8.8700	+0.567%	4,049,302	-41.826%
2025-12-16	8.9900	9.0200	8.8100	8.8200	-2.109%	4,519,817	-41.497%
2025-12-15	8.8000	9.0700	8.7800	9.0100	+2.386%	4,725,461	-42.730%
2025-12-12	8.8800	8.9500	8.6500	8.8000	-0.227%	5,154,606	-41.364%
2025-12-11	8.9300	8.9450	8.7200	8.8200	-1.342%	5,896,009	-41.497%
2025-12-10	8.4300	8.9800	8.4300	8.9400	+6.555%	7,032,923	-42.282%
2025-12-09	8.5500	8.6600	8.3600	8.3900	-1.756%	6,079,176	-38.498%
2025-12-08	8.5200	8.7300	8.4550	8.5400	-0.466%	7,310,925	-39.578%
2025-12-05	8.4800	8.5900	8.4100	8.5800	+1.299%	4,826,389	-39.860%
2025-12-04	8.6850	8.7400	8.4200	8.4700	-3.421%	7,383,624	-39.079%
2025-12-03	8.7400	8.8650	8.7100	8.7700	+0.573%	4,433,900	-41.163%
2025-12-02	8.6900	8.7800	8.5500	8.7200	+0.577%	6,022,814	-40.826%
2025-12-01	8.5200	8.7300	8.5000	8.6700	+0.115%	6,534,484	-40.484%
2025-11-28	8.5000	8.7300	8.4400	8.6600	+2.607%	4,101,178	-40.416%
2025-11-26	8.3600	8.4700	8.2800	8.4400	+0.238%	8,766,052	-38.863%
2025-11-25	8.2000	8.5150	8.1800	8.4200	+3.440%	6,057,809	-38.717%
2025-11-24	8.0150	8.2000	7.9600	8.1400	+0.494%	7,013,934	-36.609%
2025-11-21	7.6900	8.1200	7.6400	8.1000	+6.021%	7,737,096	-36.296%
2025-11-20	7.9000	8.0500	7.6100	7.6400	-2.302%	5,685,729	-32.461%
2025-11-19	7.8100	7.8600	7.6450	7.8200	-0.509%	4,997,763	-34.015%
2025-11-18	7.5400	7.9700	7.4800	7.8600	+5.787%	9,516,784	-34.351%
2025-11-17	7.5000	7.6350	7.3900	7.4300	-1.720%	6,710,197	-30.552%
2025-11-14	7.5600	7.6700	7.4550	7.5600	-0.395%	5,317,964	-31.746%
2025-11-13	7.5900	7.7600	7.5100	7.5900	-1.811%	7,677,828	-32.016%
2025-11-12	7.5000	7.8100	7.5000	7.7300	+3.067%	6,305,603	-33.247%
2025-11-11	7.5400	7.5973	7.4700	7.5000	-1.055%	3,909,532	-31.200%
2025-11-10	7.6400	7.6700	7.4000	7.5800	+0.132%	7,409,315	-31.926%
2025-11-07	7.7400	7.7700	7.5000	7.5700	-3.073%	7,186,052	-31.836%
2025-11-06	7.9900	7.9900	7.6800	7.8100	-2.861%	11,224,826	-33.931%
2025-11-05	7.3800	8.1600	7.2550	8.0400	+8.210%	18,343,673	-35.821%
2025-11-04	7.3500	7.5750	6.9000	7.4300	+7.837%	22,892,659	-30.552%
2025-11-03	6.7900	7.0100	6.7800	6.8900	0.000%	12,357,323	-25.109%
2025-10-31	6.8600	6.9200	6.7600	6.8900	-0.289%	7,204,404	-25.109%
2025-10-30	6.9650	7.0400	6.9100	6.9100	-1.567%	7,234,097	-25.326%
2025-10-29	7.0900	7.2350	7.0000	7.0200	-0.847%	7,090,295	-26.496%
2025-10-28	7.0900	7.1400	7.0300	7.0800	+0.141%	5,700,859	-27.119%
2025-10-27	7.2500	7.3300	7.0700	7.0700	-2.348%	5,665,693	-27.016%
2025-10-24	7.1700	7.2900	7.1250	7.2400	+1.543%	5,863,801	-28.729%
2025-10-23	7.0500	7.1400	7.0100	7.1300	+1.278%	4,383,242	-27.630%
2025-10-22	7.1500	7.1600	7.0400	7.0400	-1.538%	6,855,500	-26.705%
2025-10-21	7.0700	7.1700	7.0000	7.1500	+1.563%	7,694,840	-27.832%
2025-10-20	6.8500	7.0550	6.8500	7.0400	+2.624%	5,471,879	-26.705%
2025-10-17	6.7600	6.8700	6.7500	6.8600	+0.439%	6,927,822	-24.781%
2025-10-16	6.7450	6.8898	6.7300	6.8300	+1.788%	9,461,318	-24.451%
2025-10-15	6.7100	6.8650	6.6700	6.7100	0.000%	10,710,120	-23.100%
2025-10-14	6.5800	6.7950	6.5100	6.7100	-0.297%	11,404,796	-23.100%
2025-10-13	6.9700	7.0000	6.7100	6.7300	-1.464%	13,324,933	-23.328%
2025-10-10	7.1700	7.2556	6.8250	6.8300	-4.208%	13,445,752	-24.451%
2025-10-09	7.3600	7.3600	7.1200	7.1300	-2.861%	9,663,891	-27.630%
2025-10-08	7.4100	7.4900	7.3200	7.3400	-0.677%	7,211,982	-29.700%
2025-10-07	7.5800	7.5994	7.3800	7.3900	-2.249%	10,273,935	-30.176%
2025-10-06	7.6600	7.7101	7.5300	7.5600	-2.073%	8,854,120	-31.746%
2025-10-03	7.5400	7.9900	7.5400	7.7200	+2.523%	11,809,531	-33.161%
2025-10-02	7.5500	7.6500	7.5100	7.5300	-0.133%	8,097,752	-31.474%
2025-10-01	7.5100	7.6900	7.4800	7.5400	+0.802%	8,447,795	-31.565%
2025-09-30	7.5000	7.5500	7.4100	7.4800	-0.267%	9,569,123	-31.016%
2025-09-29	7.7200	7.7400	7.4300	7.5000	-4.580%	13,834,681	-31.200%
2025-09-26	7.9200	7.9700	7.8150	7.8600	-0.254%	7,293,998	-34.351%
2025-09-25	8.0800	8.0800	7.8300	7.8800	-2.956%	9,911,689	-34.518%
2025-09-24	8.2500	8.3100	8.0550	8.1200	-1.456%	9,235,267	-36.453%
2025-09-23	8.4500	8.5000	8.2300	8.2400	-1.788%	7,884,375	-37.379%
2025-09-22	8.4000	8.4414	8.3000	8.3900	-1.061%	6,199,565	-38.498%
2025-09-19	8.6200	8.6200	8.3000	8.4800	-1.510%	12,413,360	-39.151%
2025-09-18	8.5400	8.6600	8.5200	8.6100	+0.938%	5,608,448	-40.070%
2025-09-17	8.5300	8.7500	8.4900	8.5300	+0.117%	6,782,139	-39.508%
2025-09-16	8.5500	8.6900	8.4700	8.5200	0.000%	6,914,727	-39.437%
2025-09-15	8.6400	8.7850	8.5050	8.5200	+0.118%	6,313,872	-39.437%
2025-09-12	8.5700	8.5900	8.4850	8.5100	-0.700%	5,039,787	-39.365%
2025-09-11	8.5400	8.5850	8.4300	8.5700	+0.117%	10,634,079	-39.790%
2025-09-10	8.5000	8.6388	8.4100	8.5600	+0.117%	7,999,355	-39.720%
2025-09-09	8.5900	8.7300	8.4750	8.5500	-0.466%	7,188,791	-39.649%
2025-09-08	8.4500	8.5900	8.4050	8.5900	+1.059%	6,898,727	-39.930%
2025-09-05	8.4600	8.7400	8.4200	8.5000	+0.950%	8,149,951	-39.294%
2025-09-04	8.3800	8.4200	8.3000	8.4200	+0.238%	7,192,806	-38.717%
2025-09-03	8.3700	8.5100	8.3500	8.4000	+0.119%	6,396,547	-38.571%
2025-09-02	8.4100	8.4300	8.3000	8.3900	-1.061%	6,185,995	-38.498%
2025-08-29	8.5000	8.5550	8.4200	8.4800	-0.469%	5,309,648	-39.151%
2025-08-28	8.6400	8.6400	8.4200	8.5200	-0.467%	4,595,612	-39.437%
2025-08-27	8.4400	8.6180	8.4000	8.5600	+0.943%	5,254,836	-39.720%
2025-08-26	8.4900	8.5600	8.4150	8.4800	-0.235%	6,643,199	-39.151%
2025-08-25	8.6400	8.6400	8.4900	8.5000	-1.734%	4,868,172	-39.294%
2025-08-22	8.3200	8.7300	8.2900	8.6500	+4.848%	9,536,140	-40.347%
2025-08-21	8.2200	8.3071	8.0500	8.2500	-0.483%	7,078,982	-37.455%
2025-08-20	8.3500	8.3900	8.2000	8.2900	-2.471%	10,982,266	-37.756%
2025-08-19	8.4500	8.6500	8.4100	8.5000	+1.311%	9,297,832	-39.294%
2025-08-18	8.5400	8.5699	8.3700	8.3900	-1.178%	8,585,443	-38.498%
2025-08-15	8.6400	8.6500	8.3750	8.4900	-0.469%	11,017,539	-39.223%
2025-08-14	8.4000	8.5650	8.3900	8.5300	-0.583%	7,966,008	-39.508%
2025-08-13	8.2810	8.7300	8.2400	8.5800	+4.000%	9,489,193	-39.860%
2025-08-12	8.3600	8.5150	8.2250	8.2500	-0.782%	11,175,684	-37.455%
2025-08-11	8.3800	8.7500	8.2600	8.3150	-0.538%	16,950,829	-37.943%
2025-08-08	8.6000	8.8400	7.8000	8.3600	-18.519%	28,626,648	-38.278%
2025-08-07	10.0800	10.4400	9.9800	10.2600	+3.219%	10,192,624	-49.708%
2025-08-06	10.0900	10.2000	9.9000	9.9400	-1.291%	5,706,724	-48.089%
2025-08-05	9.9600	10.1100	9.8350	10.0700	+1.615%	5,743,479	-48.759%
2025-08-04	10.2000	10.2150	9.8800	9.9100	-1.784%	8,039,299	-47.931%
2025-08-01	10.1500	10.2500	9.9500	10.0900	-1.848%	5,243,566	-48.860%
2025-07-31	10.1000	10.2950	9.9100	10.2800	+1.082%	5,996,709	-49.805%
2025-07-30	10.5300	10.5400	10.1300	10.1700	-2.679%	8,213,128	-49.263%
2025-07-29	10.7400	10.8184	10.2900	10.4500	-2.700%	6,885,950	-50.622%
2025-07-28	10.9400	11.0464	10.7300	10.7400	-1.558%	6,483,425	-51.955%
2025-07-25	11.3400	11.3400	10.7650	10.9100	-3.280%	6,695,448	-52.704%
2025-07-24	11.4250	11.6489	11.2700	11.2800	-2.253%	4,212,844	-54.255%
2025-07-23	11.4100	11.5450	11.2500	11.5400	+2.214%	6,578,894	-55.286%
2025-07-22	11.0100	11.3200	10.9450	11.2900	+2.543%	6,464,263	-54.296%
2025-07-21	10.7400	11.0500	10.5911	11.0100	+3.187%	7,145,956	-53.134%
2025-07-18	10.9100	10.9350	10.6100	10.6700	-2.200%	4,941,750	-51.640%
2025-07-17	10.8100	10.9850	10.7800	10.9100	+0.925%	3,802,164	-52.704%
2025-07-16	10.9600	11.0350	10.5900	10.8100	-1.098%	5,696,617	-52.266%
2025-07-15	11.1400	11.2500	10.8650	10.9300	-1.354%	3,848,677	-52.790%
2025-07-14	11.0800	11.2450	11.0100	11.0800	-0.983%	4,725,000	-53.430%
2025-07-11	11.3800	11.5400	11.1300	11.1900	-2.271%	6,503,366	-53.887%
2025-07-10	11.3000	11.4600	11.1350	11.4500	+1.327%	6,511,691	-54.934%
2025-07-09	11.5400	11.6500	11.2500	11.3000	-2.165%	6,383,173	-54.336%
2025-07-08	10.9800	11.7900	10.9800	11.5500	+6.061%	8,727,952	-55.325%
2025-07-07	11.1000	11.1700	10.7600	10.8900	-3.968%	7,500,856	-52.617%
2025-07-03	11.0900	11.4699	11.0900	11.3400	+2.347%	4,082,638	-54.497%
2025-07-02	10.6500	11.1300	10.5850	11.0800	+3.940%	8,977,344	-53.430%
2025-07-01	10.2800	10.7800	10.2700	10.6600	+2.797%	8,431,992	-51.595%
2025-06-30	10.7450	10.8499	10.2550	10.3700	-3.265%	8,195,423	-50.241%
2025-06-27	10.5600	10.8300	10.5600	10.7200	+1.804%	8,097,875	-51.866%
2025-06-26	10.3800	10.5700	10.2550	10.5300	+1.445%	4,226,623	-50.997%
2025-06-25	10.3300	10.6800	10.2800	10.3800	+1.367%	5,289,037	-50.289%
2025-06-24	10.2800	10.4700	10.2022	10.2400	+0.887%	6,672,220	-49.609%
2025-06-23	10.2050	10.2650	9.9702	10.1500	-0.879%	7,342,772	-49.163%
2025-06-20	10.6200	10.6600	10.1650	10.2400	-2.569%	7,510,184	-49.609%
2025-06-18	10.3100	10.7100	10.2100	10.5100	+1.448%	4,634,519	-50.904%
2025-06-17	10.5600	10.6300	10.3200	10.3600	-2.996%	6,359,251	-50.193%
2025-06-16	11.0000	11.0900	10.3950	10.6800	-2.377%	11,725,441	-51.685%
2025-06-13	10.9400	11.1900	10.8150	10.9400	-2.321%	6,482,240	-52.834%
2025-06-12	11.5000	11.5800	11.1800	11.2000	-3.448%	5,830,977	-53.929%
2025-06-11	12.0300	12.0300	11.5800	11.6000	-2.848%	5,129,402	-55.517%
2025-06-10	11.7200	12.0200	11.6400	11.9400	+1.358%	4,593,015	-56.784%
2025-06-09	10.9800	11.9778	10.9500	11.7800	+10.714%	9,623,619	-56.197%
2025-06-06	10.8000	10.8700	10.4850	10.6400	-1.115%	5,315,975	-51.504%
2025-06-05	10.9900	11.0200	10.6300	10.7600	-2.624%	6,154,814	-52.045%
2025-06-04	11.3700	11.3750	10.9000	11.0500	-2.299%	5,072,228	-53.303%
2025-06-03	11.1700	11.4350	11.1048	11.3100	+0.982%	3,650,210	-54.377%
2025-06-02	11.3000	11.5000	11.1300	11.2000	-1.840%	5,580,570	-53.929%
2025-05-30	11.3900	11.5300	11.2100	11.4100	-0.175%	5,132,869	-54.777%
2025-05-29	11.5750	11.6400	11.2100	11.4300	-1.039%	5,932,508	-54.856%
2025-05-28	11.4300	11.6900	11.4150	11.5500	+1.405%	7,135,373	-55.325%
2025-05-27	11.0900	11.4100	10.9200	11.3900	+4.018%	5,923,238	-54.697%
2025-05-23	11.0750	11.0750	10.8000	10.9500	-1.617%	5,667,034	-52.877%
2025-05-22	10.7400	11.2850	10.7100	11.1300	+6.000%	8,578,505	-53.639%
2025-05-21	10.8500	10.9600	10.3750	10.5000	-3.670%	5,497,688	-50.857%
2025-05-20	10.6800	10.9400	10.6000	10.9000	+2.444%	4,866,912	-52.661%
2025-05-19	10.5700	10.6700	10.4550	10.6400	-1.207%	5,840,797	-51.504%
2025-05-16	11.0100	11.0376	10.4300	10.7700	-2.446%	6,253,360	-52.089%
2025-05-15	11.0500	11.1000	10.9687	11.0400	-0.898%	3,941,346	-53.261%
2025-05-14	11.2200	11.3700	11.0700	11.1400	-1.329%	4,323,123	-53.680%
2025-05-13	11.0800	11.3250	10.7550	11.2900	+2.917%	6,123,156	-54.296%
2025-05-12	11.3500	11.5400	10.8431	10.9700	+1.013%	9,572,403	-52.963%
2025-05-09	11.0900	11.2300	10.7650	10.8600	-0.731%	7,698,802	-52.486%
2025-05-08	10.8300	11.4401	10.6100	10.9400	-0.636%	12,676,518	-52.834%
2025-05-07	10.9100	11.0850	10.8500	11.0100	+0.456%	6,524,513	-53.134%
2025-05-06	10.8500	11.0300	10.7200	10.9600	-0.725%	4,354,755	-52.920%
2025-05-05	10.8410	11.0950	10.8410	11.0400	+0.272%	4,312,311	-53.261%
2025-05-02	10.9300	11.0650	10.7400	11.0100	+2.610%	3,475,776	-53.134%
2025-05-01	10.8400	10.9000	10.4000	10.7300	-1.379%	4,405,360	-51.911%
2025-04-30	10.7500	10.9800	10.6800	10.8800	-1.091%	4,186,269	-52.574%
2025-04-29	10.9500	11.0800	10.8150	11.0000	-0.632%	3,786,499	-53.091%
2025-04-28	10.9400	11.2700	10.8700	11.0700	+1.188%	5,411,983	-53.388%
2025-04-25	10.9800	10.9800	10.7950	10.9400	-0.182%	4,100,469	-52.834%
2025-04-24	10.8000	11.0000	10.6600	10.9600	+2.430%	5,583,011	-52.920%
2025-04-23	10.6700	10.9250	10.6200	10.7000	+2.392%	5,900,405	-51.776%
2025-04-22	10.0500	10.4500	10.0400	10.4500	+5.237%	5,367,008	-50.622%
2025-04-21	9.6500	10.1000	9.6500	9.9300	+1.846%	4,638,960	-48.036%
2025-04-17	9.6500	9.7700	9.5400	9.7500	+1.036%	3,576,970	-47.077%
2025-04-16	9.6700	9.8600	9.4910	9.6500	-1.026%	4,084,275	-46.528%
2025-04-15	9.4500	9.7899	9.3849	9.7500	+3.175%	5,486,097	-47.077%
2025-04-14	9.8500	9.8500	9.1400	9.4500	-2.275%	6,560,552	-45.397%
2025-04-11	9.1900	9.8400	9.0400	9.6700	+6.733%	8,103,741	-46.639%
2025-04-10	9.4300	9.6300	8.8600	9.0600	-6.982%	10,436,237	-43.046%
2025-04-09	8.3400	9.9400	8.3300	9.7400	+14.858%	13,416,230	-47.023%
2025-04-08	9.1000	9.2850	8.3330	8.4800	-3.855%	8,715,257	-39.151%
2025-04-07	9.2500	9.8900	8.6150	8.8200	-9.072%	12,159,516	-41.497%
2025-04-04	9.7100	9.9800	9.4400	9.7000	-4.809%	11,129,635	-46.804%
2025-04-03	8.8500	10.5250	8.8050	10.1900	+11.732%	21,856,315	-49.362%
2025-04-02	8.8000	9.1600	8.7000	9.1200	+2.013%	5,427,650	-43.421%
2025-04-01	9.2500	9.2700	8.8650	8.9400	-3.247%	6,134,107	-42.282%
2025-03-31	8.8800	9.3850	8.8200	9.2400	+5.119%	7,202,440	-44.156%
2025-03-28	9.0000	9.0700	8.6500	8.7900	-3.513%	4,696,738	-41.297%
2025-03-27	9.4200	9.5000	9.0300	9.1100	-4.507%	5,800,569	-43.359%

document.getElementById("p3Gtrd").onerror = function(){this.style.display='none';}; .dark-mode .mfKbf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mfKbf6{ color: #333333; background-color: white; border: 2px solid #333333; }GTGoodyear Tire & Rubberstock NASDAQ

GT
Goodyear Tire & Rubber
stock NASDAQ