Dark

GT
Goodyear Tire & Rubber
stock NASDAQ

At Close

Jul 17, 2026 3:59:58 PM EDT

7.30USD+2.746%(+0.20)9,696,272

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

7.01USD-1.268%(-0.09)13,028

After-hours

Jul 17, 2026 4:00:30 PM EDT

7.28USD-0.206%(-0.02)1,631,484

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	6.9900	7.3200	6.9700	7.2900	+2.676%	9,696,272	0.000%
2026-07-16	6.6900	7.2950	6.6750	7.1000	+5.341%	16,618,422	+2.676%
2026-07-15	6.7200	7.0299	6.6600	6.7400	+1.201%	10,722,642	+8.160%
2026-07-14	6.5900	6.6700	6.4700	6.6600	+0.301%	5,668,704	+9.459%
2026-07-13	6.8000	6.8500	6.5400	6.6400	-2.496%	6,235,477	+9.789%
2026-07-10	6.7150	6.8800	6.6900	6.8100	+2.560%	4,719,537	+7.048%
2026-07-09	6.5300	6.7650	6.4600	6.6400	+2.154%	6,774,726	+9.789%
2026-07-08	6.9000	6.9000	6.3850	6.5000	-7.407%	11,745,620	+12.154%
2026-07-07	7.0100	7.1100	6.8600	7.0200	+1.299%	8,928,727	+3.846%
2026-07-06	6.6600	7.1850	6.6600	6.9300	+5.159%	12,727,916	+5.195%
2026-07-02	6.5700	6.6700	6.3700	6.5900	+2.012%	54,347,773	+10.622%
2026-07-01	6.6400	6.6400	6.4100	6.4600	-2.121%	11,382,312	+12.848%
2026-06-30	6.5800	6.6450	6.5000	6.6000	-0.602%	9,142,533	+10.455%
2026-06-29	6.4800	6.7000	6.4050	6.6400	-2.924%	12,362,001	+9.789%
2026-06-26	6.3500	6.8600	6.3500	6.8400	+6.211%	18,489,428	+6.579%
2026-06-25	6.3200	6.6000	6.2900	6.4400	+2.385%	9,643,053	+13.199%
2026-06-24	5.9900	6.3750	5.9600	6.2900	+6.610%	11,192,570	+15.898%
2026-06-23	5.9000	6.0400	5.8600	5.9000	-1.173%	7,550,788	+23.559%
2026-06-22	6.1500	6.1900	5.9500	5.9700	-3.554%	9,526,987	+22.111%
2026-06-18	6.2300	6.2400	6.0000	6.1900	+0.487%	10,905,742	+17.771%
2026-06-17	6.3000	6.3850	6.1200	6.1600	-2.377%	7,322,260	+18.344%
2026-06-16	6.6100	6.7100	6.2800	6.3100	-4.249%	6,626,927	+15.531%
2026-06-15	6.4670	6.7800	6.4300	6.5900	+2.969%	11,963,321	+10.622%
2026-06-12	6.0500	6.5650	6.0400	6.4000	+6.845%	13,536,542	+13.906%
2026-06-11	5.9000	6.0700	5.8600	5.9900	+2.044%	9,493,178	+21.703%
2026-06-10	5.9000	6.0400	5.7900	5.8700	-0.508%	6,675,941	+24.191%
2026-06-09	5.8900	6.0350	5.8150	5.9000	+1.724%	8,077,961	+23.559%
2026-06-08	5.7100	5.9400	5.6100	5.8000	+1.576%	9,363,973	+25.690%
2026-06-05	5.6700	5.7300	5.6100	5.7100	+0.883%	7,860,078	+27.671%
2026-06-04	5.8500	5.8700	5.6400	5.6600	-2.414%	7,991,601	+28.799%
2026-06-03	5.8500	5.8900	5.7300	5.8000	-1.695%	7,360,167	+25.690%
2026-06-02	5.9700	6.0300	5.8400	5.9000	-1.007%	8,821,958	+23.559%
2026-06-01	6.0100	6.0900	5.8850	5.9600	-2.295%	7,093,734	+22.315%
2026-05-29	6.1900	6.2300	6.0800	6.1000	-1.613%	7,598,232	+19.508%
2026-05-28	6.0600	6.2100	6.0200	6.2000	+1.806%	7,130,463	+17.581%
2026-05-27	6.1000	6.2600	6.0200	6.0900	+0.995%	8,199,867	+19.704%
2026-05-26	5.9740	6.1700	5.9700	6.0300	+2.377%	7,822,959	+20.896%
2026-05-22	5.8700	5.9900	5.8400	5.8900	+0.341%	5,569,149	+23.769%
2026-05-21	5.5200	5.9300	5.5150	5.8700	+5.197%	11,669,390	+24.191%
2026-05-20	5.6000	5.6300	5.5033	5.5800	-0.357%	8,321,059	+30.645%
2026-05-19	5.6400	5.6400	5.4300	5.6000	-0.178%	9,830,042	+30.179%
2026-05-18	5.6000	5.7000	5.5550	5.6100	-0.532%	7,078,666	+29.947%
2026-05-15	5.7750	5.7900	5.6300	5.6400	-2.591%	8,904,814	+29.255%
2026-05-14	5.8300	6.0300	5.7850	5.7900	-0.344%	8,670,000	+25.907%
2026-05-13	5.8600	5.8800	5.7300	5.8100	-0.853%	8,607,210	+25.473%
2026-05-12	5.9100	5.9750	5.8200	5.8600	-1.513%	10,738,488	+24.403%
2026-05-11	6.3100	6.4500	5.9200	5.9500	-8.532%	25,610,605	+22.521%
2026-05-08	6.9000	6.9000	6.5000	6.5050	-5.175%	8,333,649	+12.068%
2026-05-07	7.0400	7.0500	6.5700	6.8600	-6.027%	12,961,813	+6.268%
2026-05-06	7.2100	7.4750	7.1310	7.3000	+3.107%	8,219,422	-0.137%
2026-05-05	6.8900	7.1300	6.8000	7.0800	+3.207%	5,985,216	+2.966%
2026-05-04	7.0100	7.1350	6.8450	6.8600	-3.107%	8,891,285	+6.268%
2026-05-01	7.0800	7.2200	6.9750	7.0800	0.000%	7,448,191	+2.966%
2026-04-30	7.1000	7.1300	6.9700	7.0800	+0.426%	8,584,874	+2.966%
2026-04-29	7.0700	7.1050	6.9600	7.0500	-0.844%	7,759,685	+3.404%
2026-04-28	7.2000	7.2000	7.0600	7.1100	-0.420%	7,582,789	+2.532%
2026-04-27	7.0700	7.2600	7.0700	7.1400	+1.133%	9,884,832	+2.101%
2026-04-24	7.0500	7.2000	6.9700	7.0600	+0.142%	5,602,129	+3.258%
2026-04-23	7.0700	7.1200	6.9000	7.0500	-0.564%	7,084,019	+3.404%
2026-04-22	7.1600	7.2050	7.0450	7.0900	-0.839%	8,559,717	+2.821%
2026-04-21	7.2500	7.2900	7.0000	7.1500	-0.970%	7,013,734	+1.958%
2026-04-20	7.0200	7.2900	7.0000	7.2200	+2.266%	6,454,757	+0.970%
2026-04-17	6.7700	7.2400	6.7300	7.0600	+7.132%	11,009,356	+3.258%
2026-04-16	6.7800	6.7900	6.5600	6.5900	-2.080%	8,622,874	+10.622%
2026-04-15	6.8300	6.8300	6.6800	6.7300	-1.608%	10,358,212	+8.321%
2026-04-14	7.0400	7.1700	6.8250	6.8400	-2.703%	6,859,408	+6.579%
2026-04-13	7.0400	7.0900	6.8750	7.0300	-0.986%	7,374,074	+3.698%
2026-04-10	7.1400	7.1800	7.0450	7.1000	+0.567%	6,815,268	+2.676%
2026-04-09	6.9900	7.0800	6.9150	7.0600	+0.142%	6,178,158	+3.258%
2026-04-08	7.0500	7.1700	6.9507	7.0500	+5.224%	8,070,698	+3.404%
2026-04-07	6.7100	6.7650	6.6400	6.7000	-1.180%	5,615,915	+8.806%
2026-04-06	6.6500	6.8250	6.6300	6.7800	+1.955%	4,388,045	+7.522%
2026-04-02	6.6000	6.6800	6.4600	6.6500	-0.894%	5,169,549	+9.624%
2026-04-01	6.7000	6.9250	6.6700	6.7100	+1.207%	6,901,962	+8.644%
2026-03-31	6.4300	6.6600	6.3500	6.6300	+5.405%	8,209,026	+9.955%
2026-03-30	6.4500	6.5500	6.2900	6.2900	-2.329%	7,726,618	+15.898%
2026-03-27	6.5700	6.6618	6.3700	6.4400	-2.719%	5,888,510	+13.199%
2026-03-26	6.3500	6.6900	6.3500	6.6200	+2.636%	8,041,806	+10.121%
2026-03-25	6.5200	6.6500	6.2900	6.4500	+1.097%	8,654,187	+13.023%
2026-03-24	6.3200	6.4700	6.2400	6.3800	+0.472%	7,384,509	+14.263%
2026-03-23	6.3400	6.5250	6.2700	6.3500	+3.252%	8,413,553	+14.803%
2026-03-20	6.3600	6.4000	6.1400	6.1500	-3.302%	10,952,504	+18.537%
2026-03-19	6.3200	6.4950	6.2450	6.3600	-0.625%	9,700,714	+14.623%
2026-03-18	6.6700	6.7300	6.3600	6.4000	-5.045%	11,827,520	+13.906%
2026-03-17	6.8200	7.0300	6.7300	6.7400	0.000%	9,684,539	+8.160%
2026-03-16	6.8500	6.9100	6.6650	6.7400	-0.590%	9,633,065	+8.160%
2026-03-13	7.1100	7.2050	6.7600	6.7800	-4.102%	15,290,545	+7.522%
2026-03-12	7.2350	7.2350	7.0100	7.0700	-2.885%	6,520,645	+3.112%
2026-03-11	7.1450	7.3750	7.1450	7.2800	+2.391%	6,971,699	+0.137%
2026-03-10	7.4200	7.4500	7.0750	7.1100	-3.528%	11,861,489	+2.532%
2026-03-09	7.3500	7.3900	6.9500	7.3700	-1.733%	9,448,048	-1.085%
2026-03-06	7.6100	7.6750	7.4650	7.5000	-3.599%	7,832,080	-2.800%
2026-03-05	7.9400	8.1000	7.6800	7.7800	-2.750%	7,376,636	-6.298%
2026-03-04	7.9900	8.0800	7.8600	8.0000	+1.138%	5,501,678	-8.875%
2026-03-03	8.0200	8.1200	7.7900	7.9100	-4.121%	9,996,677	-7.838%
2026-03-02	8.1000	8.2750	7.9100	8.2500	0.000%	6,119,881	-11.636%
2026-02-27	8.3500	8.3800	8.1700	8.2500	-2.367%	6,043,802	-11.636%
2026-02-26	8.4700	8.5800	8.2800	8.4500	-0.236%	6,421,546	-13.728%
2026-02-25	8.7750	8.8100	8.4525	8.4700	-3.641%	7,314,270	-13.932%
2026-02-24	8.6900	8.8300	8.6650	8.7900	+0.803%	5,046,553	-17.065%
2026-02-23	8.9300	8.9300	8.7100	8.7200	-2.461%	4,897,646	-16.399%
2026-02-20	8.7700	8.9650	8.6700	8.9400	+1.938%	8,023,173	-18.456%
2026-02-19	8.8500	8.9450	8.7200	8.7700	-1.350%	9,763,976	-16.876%
2026-02-18	8.8500	9.0700	8.7750	8.8900	+0.339%	8,594,728	-17.998%
2026-02-17	9.3500	9.4400	8.8350	8.8600	-6.144%	7,324,268	-17.720%
2026-02-13	9.4300	9.6300	9.3002	9.4400	+1.071%	6,852,164	-22.775%
2026-02-12	9.5500	9.9700	9.2900	9.3400	-1.477%	11,106,008	-21.949%
2026-02-11	9.1300	9.5800	9.0500	9.4800	+4.176%	9,448,384	-23.101%
2026-02-10	9.1880	9.3600	8.7800	9.1000	-13.498%	23,664,498	-19.890%
2026-02-09	10.5440	10.6200	10.3900	10.5200	-0.190%	11,527,749	-30.703%
2026-02-06	10.2300	10.5900	10.1900	10.5400	+3.131%	9,371,510	-30.835%
2026-02-05	10.1300	10.3100	10.1000	10.2200	0.000%	6,727,698	-28.669%
2026-02-04	10.0000	10.4100	9.9935	10.2200	+2.610%	8,762,696	-28.669%
2026-02-03	9.3800	9.9900	9.3400	9.9600	+6.752%	7,806,804	-26.807%
2026-02-02	9.3500	9.5550	9.2900	9.3300	-0.850%	5,335,157	-21.865%
2026-01-30	9.5200	9.5550	9.3300	9.4100	-2.081%	4,702,508	-22.529%
2026-01-29	9.5100	9.6450	9.3100	9.6100	+1.693%	5,659,938	-24.142%
2026-01-28	9.5500	9.5500	9.3900	9.4500	-1.047%	4,216,616	-22.857%
2026-01-27	9.5600	9.6050	9.4450	9.5500	0.000%	3,684,032	-23.665%
2026-01-26	9.5600	9.6100	9.4400	9.5500	-0.624%	3,563,750	-23.665%
2026-01-23	9.5100	9.6450	9.4300	9.6100	+0.628%	3,505,279	-24.142%
2026-01-22	9.6000	9.6750	9.4700	9.5500	+1.921%	5,610,521	-23.665%
2026-01-21	9.0500	9.4900	9.0500	9.3700	+4.459%	7,362,964	-22.199%
2026-01-20	8.9350	9.0250	8.8400	8.9700	-1.320%	5,870,441	-18.729%
2026-01-16	9.3100	9.3200	8.9300	9.0900	-2.468%	4,785,190	-19.802%
2026-01-15	9.0100	9.3750	8.9650	9.3200	+3.326%	5,653,697	-21.781%
2026-01-14	9.1300	9.2400	8.9600	9.0200	-1.205%	7,241,702	-19.180%
2026-01-13	9.1800	9.2400	9.0250	9.1300	-0.219%	5,197,854	-20.153%
2026-01-12	9.2300	9.2500	9.0950	9.1500	-0.867%	4,460,022	-20.328%
2026-01-09	9.1400	9.2600	9.0400	9.2300	+0.764%	5,420,162	-21.018%
2026-01-08	9.0500	9.3400	8.9428	9.1600	+0.770%	6,572,289	-20.415%
2026-01-07	9.3000	9.3400	9.0100	9.0900	-1.836%	5,705,010	-19.802%
2026-01-06	8.7800	9.2800	8.6700	9.2600	+4.751%	8,734,580	-21.274%
2026-01-05	8.9200	8.9600	8.7000	8.8400	-0.897%	5,786,689	-17.534%
2026-01-02	8.8000	8.9400	8.7150	8.9200	+1.826%	4,866,939	-18.274%
2025-12-31	8.9150	8.9850	8.7450	8.7600	-2.123%	3,982,063	-16.781%
2025-12-30	8.8100	9.0050	8.6650	8.9500	+1.705%	7,865,493	-18.547%
2025-12-29	8.6900	8.8900	8.6801	8.8000	+0.802%	7,517,088	-17.159%
2025-12-26	8.6800	8.7600	8.6300	8.7300	0.000%	1,825,467	-16.495%
2025-12-24	8.7000	8.7900	8.6001	8.7300	+1.042%	1,877,442	-16.495%
2025-12-23	8.7100	8.7760	8.6100	8.6400	-1.706%	2,953,516	-15.625%
2025-12-22	8.8500	9.0247	8.7200	8.7900	-0.902%	4,461,923	-17.065%
2025-12-19	8.9600	9.0000	8.8700	8.8700	-1.554%	7,338,954	-17.813%
2025-12-18	8.9400	9.1500	8.9300	9.0100	+1.578%	5,298,553	-19.090%
2025-12-17	8.8200	8.9650	8.7901	8.8700	+0.567%	4,049,302	-17.813%
2025-12-16	8.9900	9.0200	8.8100	8.8200	-2.109%	4,519,817	-17.347%
2025-12-15	8.8000	9.0700	8.7800	9.0100	+2.386%	4,725,461	-19.090%
2025-12-12	8.8800	8.9500	8.6500	8.8000	-0.227%	5,154,606	-17.159%
2025-12-11	8.9300	8.9450	8.7200	8.8200	-1.342%	5,896,009	-17.347%
2025-12-10	8.4300	8.9800	8.4300	8.9400	+6.555%	7,032,923	-18.456%
2025-12-09	8.5500	8.6600	8.3600	8.3900	-1.756%	6,079,176	-13.111%
2025-12-08	8.5200	8.7300	8.4550	8.5400	-0.466%	7,310,925	-14.637%
2025-12-05	8.4800	8.5900	8.4100	8.5800	+1.299%	4,826,389	-15.035%
2025-12-04	8.6850	8.7400	8.4200	8.4700	-3.421%	7,383,624	-13.932%
2025-12-03	8.7400	8.8650	8.7100	8.7700	+0.573%	4,433,900	-16.876%
2025-12-02	8.6900	8.7800	8.5500	8.7200	+0.577%	6,022,814	-16.399%
2025-12-01	8.5200	8.7300	8.5000	8.6700	+0.115%	6,534,484	-15.917%
2025-11-28	8.5000	8.7300	8.4400	8.6600	+2.607%	4,101,178	-15.820%
2025-11-26	8.3600	8.4700	8.2800	8.4400	+0.238%	8,766,052	-13.626%
2025-11-25	8.2000	8.5150	8.1800	8.4200	+3.440%	6,057,809	-13.420%
2025-11-24	8.0150	8.2000	7.9600	8.1400	+0.494%	7,013,934	-10.442%
2025-11-21	7.6900	8.1200	7.6400	8.1000	+6.021%	7,737,096	-10.000%
2025-11-20	7.9000	8.0500	7.6100	7.6400	-2.302%	5,685,729	-4.581%
2025-11-19	7.8100	7.8600	7.6450	7.8200	-0.509%	4,997,763	-6.777%
2025-11-18	7.5400	7.9700	7.4800	7.8600	+5.787%	9,516,784	-7.252%
2025-11-17	7.5000	7.6350	7.3900	7.4300	-1.720%	6,710,197	-1.884%
2025-11-14	7.5600	7.6700	7.4550	7.5600	-0.395%	5,317,964	-3.571%
2025-11-13	7.5900	7.7600	7.5100	7.5900	-1.811%	7,677,828	-3.953%
2025-11-12	7.5000	7.8100	7.5000	7.7300	+3.067%	6,305,603	-5.692%
2025-11-11	7.5400	7.5973	7.4700	7.5000	-1.055%	3,909,532	-2.800%
2025-11-10	7.6400	7.6700	7.4000	7.5800	+0.132%	7,409,315	-3.826%
2025-11-07	7.7400	7.7700	7.5000	7.5700	-3.073%	7,186,052	-3.699%
2025-11-06	7.9900	7.9900	7.6800	7.8100	-2.861%	11,224,826	-6.658%
2025-11-05	7.3800	8.1600	7.2550	8.0400	+8.210%	18,343,673	-9.328%
2025-11-04	7.3500	7.5750	6.9000	7.4300	+7.837%	22,892,659	-1.884%
2025-11-03	6.7900	7.0100	6.7800	6.8900	0.000%	12,357,323	+5.806%
2025-10-31	6.8600	6.9200	6.7600	6.8900	-0.289%	7,204,404	+5.806%
2025-10-30	6.9650	7.0400	6.9100	6.9100	-1.567%	7,234,097	+5.499%
2025-10-29	7.0900	7.2350	7.0000	7.0200	-0.847%	7,090,295	+3.846%
2025-10-28	7.0900	7.1400	7.0300	7.0800	+0.141%	5,700,859	+2.966%
2025-10-27	7.2500	7.3300	7.0700	7.0700	-2.348%	5,665,693	+3.112%
2025-10-24	7.1700	7.2900	7.1250	7.2400	+1.543%	5,863,801	+0.691%
2025-10-23	7.0500	7.1400	7.0100	7.1300	+1.278%	4,383,242	+2.244%
2025-10-22	7.1500	7.1600	7.0400	7.0400	-1.538%	6,855,500	+3.551%
2025-10-21	7.0700	7.1700	7.0000	7.1500	+1.563%	7,694,840	+1.958%
2025-10-20	6.8500	7.0550	6.8500	7.0400	+2.624%	5,471,879	+3.551%
2025-10-17	6.7600	6.8700	6.7500	6.8600	+0.439%	6,927,822	+6.268%
2025-10-16	6.7450	6.8898	6.7300	6.8300	+1.788%	9,461,318	+6.735%
2025-10-15	6.7100	6.8650	6.6700	6.7100	0.000%	10,710,120	+8.644%
2025-10-14	6.5800	6.7950	6.5100	6.7100	-0.297%	11,404,796	+8.644%
2025-10-13	6.9700	7.0000	6.7100	6.7300	-1.464%	13,324,933	+8.321%
2025-10-10	7.1700	7.2556	6.8250	6.8300	-4.208%	13,445,752	+6.735%
2025-10-09	7.3600	7.3600	7.1200	7.1300	-2.861%	9,663,891	+2.244%
2025-10-08	7.4100	7.4900	7.3200	7.3400	-0.677%	7,211,982	-0.681%
2025-10-07	7.5800	7.5994	7.3800	7.3900	-2.249%	10,273,935	-1.353%
2025-10-06	7.6600	7.7101	7.5300	7.5600	-2.073%	8,854,120	-3.571%
2025-10-03	7.5400	7.9900	7.5400	7.7200	+2.523%	11,809,531	-5.570%
2025-10-02	7.5500	7.6500	7.5100	7.5300	-0.133%	8,097,752	-3.187%
2025-10-01	7.5100	7.6900	7.4800	7.5400	+0.802%	8,447,795	-3.316%
2025-09-30	7.5000	7.5500	7.4100	7.4800	-0.267%	9,569,123	-2.540%
2025-09-29	7.7200	7.7400	7.4300	7.5000	-4.580%	13,834,681	-2.800%
2025-09-26	7.9200	7.9700	7.8150	7.8600	-0.254%	7,293,998	-7.252%
2025-09-25	8.0800	8.0800	7.8300	7.8800	-2.956%	9,911,689	-7.487%
2025-09-24	8.2500	8.3100	8.0550	8.1200	-1.456%	9,235,267	-10.222%
2025-09-23	8.4500	8.5000	8.2300	8.2400	-1.788%	7,884,375	-11.529%
2025-09-22	8.4000	8.4414	8.3000	8.3900	-1.061%	6,199,565	-13.111%
2025-09-19	8.6200	8.6200	8.3000	8.4800	-1.510%	12,413,360	-14.033%
2025-09-18	8.5400	8.6600	8.5200	8.6100	+0.938%	5,608,448	-15.331%
2025-09-17	8.5300	8.7500	8.4900	8.5300	+0.117%	6,782,139	-14.537%
2025-09-16	8.5500	8.6900	8.4700	8.5200	0.000%	6,914,727	-14.437%
2025-09-15	8.6400	8.7850	8.5050	8.5200	+0.118%	6,313,872	-14.437%
2025-09-12	8.5700	8.5900	8.4850	8.5100	-0.700%	5,039,787	-14.336%
2025-09-11	8.5400	8.5850	8.4300	8.5700	+0.117%	10,634,079	-14.936%
2025-09-10	8.5000	8.6388	8.4100	8.5600	+0.117%	7,999,355	-14.836%
2025-09-09	8.5900	8.7300	8.4750	8.5500	-0.466%	7,188,791	-14.737%
2025-09-08	8.4500	8.5900	8.4050	8.5900	+1.059%	6,898,727	-15.134%
2025-09-05	8.4600	8.7400	8.4200	8.5000	+0.950%	8,149,951	-14.235%
2025-09-04	8.3800	8.4200	8.3000	8.4200	+0.238%	7,192,806	-13.420%
2025-09-03	8.3700	8.5100	8.3500	8.4000	+0.119%	6,396,547	-13.214%
2025-09-02	8.4100	8.4300	8.3000	8.3900	-1.061%	6,185,995	-13.111%
2025-08-29	8.5000	8.5550	8.4200	8.4800	-0.469%	5,309,648	-14.033%
2025-08-28	8.6400	8.6400	8.4200	8.5200	-0.467%	4,595,612	-14.437%
2025-08-27	8.4400	8.6180	8.4000	8.5600	+0.943%	5,254,836	-14.836%
2025-08-26	8.4900	8.5600	8.4150	8.4800	-0.235%	6,643,199	-14.033%
2025-08-25	8.6400	8.6400	8.4900	8.5000	-1.734%	4,868,172	-14.235%
2025-08-22	8.3200	8.7300	8.2900	8.6500	+4.848%	9,536,140	-15.723%
2025-08-21	8.2200	8.3071	8.0500	8.2500	-0.483%	7,078,982	-11.636%
2025-08-20	8.3500	8.3900	8.2000	8.2900	-2.471%	10,982,266	-12.063%
2025-08-19	8.4500	8.6500	8.4100	8.5000	+1.311%	9,297,832	-14.235%
2025-08-18	8.5400	8.5699	8.3700	8.3900	-1.178%	8,585,443	-13.111%
2025-08-15	8.6400	8.6500	8.3750	8.4900	-0.469%	11,017,539	-14.134%
2025-08-14	8.4000	8.5650	8.3900	8.5300	-0.583%	7,966,008	-14.537%
2025-08-13	8.2810	8.7300	8.2400	8.5800	+4.000%	9,489,193	-15.035%
2025-08-12	8.3600	8.5150	8.2250	8.2500	-0.782%	11,175,684	-11.636%
2025-08-11	8.3800	8.7500	8.2600	8.3150	-0.538%	16,950,829	-12.327%
2025-08-08	8.6000	8.8400	7.8000	8.3600	-18.519%	28,626,648	-12.799%
2025-08-07	10.0800	10.4400	9.9800	10.2600	+3.219%	10,192,624	-28.947%
2025-08-06	10.0900	10.2000	9.9000	9.9400	-1.291%	5,706,724	-26.660%
2025-08-05	9.9600	10.1100	9.8350	10.0700	+1.615%	5,743,479	-27.607%
2025-08-04	10.2000	10.2150	9.8800	9.9100	-1.784%	8,039,299	-26.438%
2025-08-01	10.1500	10.2500	9.9500	10.0900	-1.848%	5,243,566	-27.750%
2025-07-31	10.1000	10.2950	9.9100	10.2800	+1.082%	5,996,709	-29.086%
2025-07-30	10.5300	10.5400	10.1300	10.1700	-2.679%	8,213,128	-28.319%
2025-07-29	10.7400	10.8184	10.2900	10.4500	-2.700%	6,885,950	-30.239%
2025-07-28	10.9400	11.0464	10.7300	10.7400	-1.558%	6,483,425	-32.123%
2025-07-25	11.3400	11.3400	10.7650	10.9100	-3.280%	6,695,448	-33.181%
2025-07-24	11.4250	11.6489	11.2700	11.2800	-2.253%	4,212,844	-35.372%
2025-07-23	11.4100	11.5450	11.2500	11.5400	+2.214%	6,578,894	-36.828%
2025-07-22	11.0100	11.3200	10.9450	11.2900	+2.543%	6,464,263	-35.430%
2025-07-21	10.7400	11.0500	10.5911	11.0100	+3.187%	7,145,956	-33.787%
2025-07-18	10.9100	10.9350	10.6100	10.6700	-2.200%	4,941,750	-31.678%
2025-07-17	10.8100	10.9850	10.7800	10.9100	+0.925%	3,802,164	-33.181%
2025-07-16	10.9600	11.0350	10.5900	10.8100	-1.098%	5,696,617	-32.562%
2025-07-15	11.1400	11.2500	10.8650	10.9300	-1.354%	3,848,677	-33.303%
2025-07-14	11.0800	11.2450	11.0100	11.0800	-0.983%	4,725,000	-34.206%
2025-07-11	11.3800	11.5400	11.1300	11.1900	-2.271%	6,503,366	-34.853%
2025-07-10	11.3000	11.4600	11.1350	11.4500	+1.327%	6,511,691	-36.332%
2025-07-09	11.5400	11.6500	11.2500	11.3000	-2.165%	6,383,173	-35.487%
2025-07-08	10.9800	11.7900	10.9800	11.5500	+6.061%	8,727,952	-36.883%
2025-07-07	11.1000	11.1700	10.7600	10.8900	-3.968%	7,500,856	-33.058%
2025-07-03	11.0900	11.4699	11.0900	11.3400	+2.347%	4,082,638	-35.714%
2025-07-02	10.6500	11.1300	10.5850	11.0800	+3.940%	8,977,344	-34.206%
2025-07-01	10.2800	10.7800	10.2700	10.6600	+2.797%	8,431,992	-31.614%
2025-06-30	10.7450	10.8499	10.2550	10.3700	-3.265%	8,195,423	-29.701%
2025-06-27	10.5600	10.8300	10.5600	10.7200	+1.804%	8,097,875	-31.996%
2025-06-26	10.3800	10.5700	10.2550	10.5300	+1.445%	4,226,623	-30.769%
2025-06-25	10.3300	10.6800	10.2800	10.3800	+1.367%	5,289,037	-29.769%
2025-06-24	10.2800	10.4700	10.2022	10.2400	+0.887%	6,672,220	-28.809%
2025-06-23	10.2050	10.2650	9.9702	10.1500	-0.879%	7,342,772	-28.177%
2025-06-20	10.6200	10.6600	10.1650	10.2400	-2.569%	7,510,184	-28.809%
2025-06-18	10.3100	10.7100	10.2100	10.5100	+1.448%	4,634,519	-30.637%
2025-06-17	10.5600	10.6300	10.3200	10.3600	-2.996%	6,359,251	-29.633%
2025-06-16	11.0000	11.0900	10.3950	10.6800	-2.377%	11,725,441	-31.742%
2025-06-13	10.9400	11.1900	10.8150	10.9400	-2.321%	6,482,240	-33.364%
2025-06-12	11.5000	11.5800	11.1800	11.2000	-3.448%	5,830,977	-34.911%
2025-06-11	12.0300	12.0300	11.5800	11.6000	-2.848%	5,129,402	-37.155%
2025-06-10	11.7200	12.0200	11.6400	11.9400	+1.358%	4,593,015	-38.945%
2025-06-09	10.9800	11.9778	10.9500	11.7800	+10.714%	9,623,619	-38.115%
2025-06-06	10.8000	10.8700	10.4850	10.6400	-1.115%	5,315,975	-31.485%
2025-06-05	10.9900	11.0200	10.6300	10.7600	-2.624%	6,154,814	-32.249%
2025-06-04	11.3700	11.3750	10.9000	11.0500	-2.299%	5,072,228	-34.027%
2025-06-03	11.1700	11.4350	11.1048	11.3100	+0.982%	3,650,210	-35.544%
2025-06-02	11.3000	11.5000	11.1300	11.2000	-1.840%	5,580,570	-34.911%
2025-05-30	11.3900	11.5300	11.2100	11.4100	-0.175%	5,132,869	-36.109%
2025-05-29	11.5750	11.6400	11.2100	11.4300	-1.039%	5,932,508	-36.220%
2025-05-28	11.4300	11.6900	11.4150	11.5500	+1.405%	7,135,373	-36.883%
2025-05-27	11.0900	11.4100	10.9200	11.3900	+4.018%	5,923,238	-35.996%
2025-05-23	11.0750	11.0750	10.8000	10.9500	-1.617%	5,667,034	-33.425%
2025-05-22	10.7400	11.2850	10.7100	11.1300	+6.000%	8,578,505	-34.501%
2025-05-21	10.8500	10.9600	10.3750	10.5000	-3.670%	5,497,688	-30.571%
2025-05-20	10.6800	10.9400	10.6000	10.9000	+2.444%	4,866,912	-33.119%
2025-05-19	10.5700	10.6700	10.4550	10.6400	-1.207%	5,840,797	-31.485%
2025-05-16	11.0100	11.0376	10.4300	10.7700	-2.446%	6,253,360	-32.312%
2025-05-15	11.0500	11.1000	10.9687	11.0400	-0.898%	3,941,346	-33.967%
2025-05-14	11.2200	11.3700	11.0700	11.1400	-1.329%	4,323,123	-34.560%
2025-05-13	11.0800	11.3250	10.7550	11.2900	+2.917%	6,123,156	-35.430%
2025-05-12	11.3500	11.5400	10.8431	10.9700	+1.013%	9,572,403	-33.546%
2025-05-09	11.0900	11.2300	10.7650	10.8600	-0.731%	7,698,802	-32.873%
2025-05-08	10.8300	11.4401	10.6100	10.9400	-0.636%	12,676,518	-33.364%
2025-05-07	10.9100	11.0850	10.8500	11.0100	+0.456%	6,524,513	-33.787%
2025-05-06	10.8500	11.0300	10.7200	10.9600	-0.725%	4,354,755	-33.485%
2025-05-05	10.8410	11.0950	10.8410	11.0400	+0.272%	4,312,311	-33.967%
2025-05-02	10.9300	11.0650	10.7400	11.0100	+2.610%	3,475,776	-33.787%
2025-05-01	10.8400	10.9000	10.4000	10.7300	-1.379%	4,405,360	-32.060%
2025-04-30	10.7500	10.9800	10.6800	10.8800	-1.091%	4,186,269	-32.996%
2025-04-29	10.9500	11.0800	10.8150	11.0000	-0.632%	3,786,499	-33.727%
2025-04-28	10.9400	11.2700	10.8700	11.0700	+1.188%	5,411,983	-34.146%
2025-04-25	10.9800	10.9800	10.7950	10.9400	-0.182%	4,100,469	-33.364%
2025-04-24	10.8000	11.0000	10.6600	10.9600	+2.430%	5,583,011	-33.485%
2025-04-23	10.6700	10.9250	10.6200	10.7000	+2.392%	5,900,405	-31.869%
2025-04-22	10.0500	10.4500	10.0400	10.4500	+5.237%	5,367,008	-30.239%
2025-04-21	9.6500	10.1000	9.6500	9.9300	+1.846%	4,638,960	-26.586%
2025-04-17	9.6500	9.7700	9.5400	9.7500	+1.036%	3,576,970	-25.231%
2025-04-16	9.6700	9.8600	9.4910	9.6500	-1.026%	4,084,275	-24.456%
2025-04-15	9.4500	9.7899	9.3849	9.7500	+3.175%	5,486,097	-25.231%
2025-04-14	9.8500	9.8500	9.1400	9.4500	-2.275%	6,560,552	-22.857%
2025-04-11	9.1900	9.8400	9.0400	9.6700	+6.733%	8,103,741	-24.612%
2025-04-10	9.4300	9.6300	8.8600	9.0600	-6.982%	10,436,237	-19.536%
2025-04-09	8.3400	9.9400	8.3300	9.7400	+14.858%	13,416,230	-25.154%
2025-04-08	9.1000	9.2850	8.3330	8.4800	-3.855%	8,715,257	-14.033%
2025-04-07	9.2500	9.8900	8.6150	8.8200	-9.072%	12,159,516	-17.347%
2025-04-04	9.7100	9.9800	9.4400	9.7000	-4.809%	11,129,635	-24.845%
2025-04-03	8.8500	10.5250	8.8050	10.1900	+11.732%	21,856,315	-28.459%
2025-04-02	8.8000	9.1600	8.7000	9.1200	+2.013%	5,427,650	-20.066%
2025-04-01	9.2500	9.2700	8.8650	8.9400	-3.247%	6,134,107	-18.456%
2025-03-31	8.8800	9.3850	8.8200	9.2400	+5.119%	7,202,440	-21.104%
2025-03-28	9.0000	9.0700	8.6500	8.7900	-3.513%	4,696,738	-17.065%
2025-03-27	9.4200	9.5000	9.0300	9.1100	-4.507%	5,800,569	-19.978%
2025-03-26	9.3400	9.5500	9.3200	9.5400	+2.141%	4,061,652	-23.585%
2025-03-25	9.4200	9.5100	9.2800	9.3400	-1.268%	3,732,819	-21.949%
2025-03-24	9.3000	9.5800	9.3000	9.4600	+3.501%	4,119,116	-22.939%
2025-03-21	9.1700	9.2154	9.0100	9.1400	-1.826%	6,831,771	-20.241%
2025-03-20	8.9200	9.4700	8.8900	9.3100	+2.987%	5,369,210	-21.697%
2025-03-19	8.8600	9.1400	8.8500	9.0400	+1.232%	3,764,116	-19.358%
2025-03-18	9.1400	9.1550	8.8200	8.9300	-2.511%	4,359,016	-18.365%
2025-03-17	9.1000	9.3000	9.0600	9.1600	+0.109%	4,502,792	-20.415%
2025-03-14	9.0800	9.2200	8.8600	9.1500	+0.993%	3,589,381	-20.328%
2025-03-13	9.2800	9.5450	9.0100	9.0600	-2.581%	3,776,968	-19.536%
2025-03-12	9.4100	9.4900	9.1550	9.3000	-0.853%	4,215,389	-21.613%
2025-03-11	9.6700	9.6700	9.1650	9.3800	-2.999%	4,750,972	-22.281%
2025-03-10	9.6750	9.9500	9.4900	9.6700	-1.226%	8,252,102	-24.612%
2025-03-07	9.1300	9.7900	9.0900	9.7900	+9.142%	8,153,280	-25.536%
2025-03-06	8.6100	9.0563	8.5700	8.9700	+2.867%	4,785,167	-18.729%
2025-03-05	8.5900	8.7400	8.4500	8.7200	+2.830%	5,867,494	-16.399%
2025-03-04	8.6500	8.6500	8.2800	8.4800	-4.072%	7,392,442	-14.033%
2025-03-03	9.4900	9.5450	8.7100	8.8400	-6.455%	6,218,277	-17.534%
2025-02-28	9.4200	9.6150	9.3200	9.4500	-0.106%	5,240,291	-22.857%
2025-02-27	9.3500	9.6800	9.3300	9.4600	+0.745%	6,207,735	-22.939%
2025-02-26	9.5500	9.6750	9.2900	9.3900	-1.572%	4,792,887	-22.364%
2025-02-25	9.8600	9.8600	9.5300	9.5400	-2.554%	4,303,823	-23.585%
2025-02-24	10.0100	10.0200	9.6700	9.7900	-1.904%	4,365,996	-25.536%
2025-02-21	10.6600	10.6900	9.8400	9.9800	-5.403%	5,485,489	-26.954%
2025-02-20	10.6600	10.7500	10.3900	10.5500	-0.753%	5,283,326	-30.900%
2025-02-19	10.2400	10.6900	10.2150	10.6300	+2.805%	7,365,267	-31.421%
2025-02-18	9.7000	10.3850	9.6500	10.3400	+7.933%	13,468,234	-29.497%
2025-02-14	8.9200	10.0179	8.8800	9.5800	+17.258%	21,547,353	-23.904%
2025-02-13	8.3500	8.4700	8.1100	8.1700	-0.729%	8,937,618	-10.771%
2025-02-12	8.1200	8.3100	8.1000	8.2300	-0.242%	5,596,451	-11.422%
2025-02-11	8.1700	8.3100	8.0850	8.2500	+0.121%	5,414,576	-11.636%
2025-02-10	8.4000	8.4600	8.2000	8.2400	-1.905%	5,122,208	-11.529%
2025-02-07	8.6800	8.7100	8.3800	8.4000	-3.226%	5,361,330	-13.214%
2025-02-06	8.6400	8.9500	8.6400	8.6800	+0.347%	3,691,471	-16.014%
2025-02-05	8.6600	8.6892	8.5200	8.6500	-0.115%	3,416,865	-15.723%
2025-02-04	8.6500	8.7400	8.5300	8.6600	-0.460%	4,270,022	-15.820%
2025-02-03	8.5600	8.7200	8.2200	8.7000	-1.917%	9,188,936	-16.207%
2025-01-31	9.1600	9.2150	8.7600	8.8700	-3.900%	5,384,749	-17.813%
2025-01-30	9.1800	9.3350	9.1300	9.2300	+1.764%	3,680,156	-21.018%
2025-01-29	9.1300	9.2226	9.0100	9.0700	-0.657%	2,953,032	-19.625%
2025-01-28	9.1000	9.1700	9.0300	9.1300	-0.219%	1,790,417	-20.153%
2025-01-27	9.4100	9.4137	9.0000	9.1500	-2.660%	4,603,374	-20.328%

document.getElementById("Rq2Rf3").onerror = function(){this.style.display='none';}; .dark-mode .DL9Z0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DL9Z0P{ color: #333333; background-color: white; border: 2px solid #333333; }GTGoodyear Tire & Rubberstock NASDAQ

GT
Goodyear Tire & Rubber
stock NASDAQ