NASDAQ : GT
The Goodyear Tire & Rubber Company — Price history
Consumer Discretionary · Auto Parts · United States
Last price 4.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Goodyear Tire & Rubber Company (GT) closed at 4.455 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.36 | 4.55 | 4.34 | 4.455 | 4,579,359 | +3.85% |
| 2026-10-30 | 4.43 | 4.5 | 4.28 | 4.29 | 6,794,123 | -3.16% |
| 2026-10-29 | 4.43 | 4.44 | 4.3 | 4.43 | 6,659,581 | +0.45% |
| 2026-10-28 | 4.33 | 4.435 | 4.305 | 4.41 | 9,248,405 | +0.46% |
| 2026-10-27 | 4.33 | 4.52 | 4.33 | 4.39 | 8,460,408 | +1.86% |
| 2026-10-26 | 4.26 | 4.325 | 4.2 | 4.31 | 5,178,196 | +1.06% |
| 2026-10-23 | 4.35 | 4.44 | 4.2 | 4.265 | 6,255,433 | -3.72% |
| 2026-10-22 | 4.23 | 4.45 | 4.21 | 4.43 | 7,544,607 | +3.02% |
| 2026-10-21 | 4.24 | 4.31 | 4.19 | 4.3 | 5,077,151 | +1.42% |
| 2026-10-20 | 4.17 | 4.265 | 4.09 | 4.24 | 11,131,167 | +2.17% |
| 2026-10-19 | 4.245 | 4.27 | 4.115 | 4.15 | 7,828,801 | -3.26% |
| 2026-10-16 | 4.43 | 4.45 | 4.24 | 4.29 | 9,339,266 | -2.94% |
| 2026-10-15 | 4.39 | 4.48 | 4.39 | 4.42 | 7,646,822 | +0.91% |
| 2026-10-14 | 4.5 | 4.52 | 4.35 | 4.38 | 7,777,948 | -3.95% |
| 2026-10-13 | 4.54 | 4.63 | 4.48 | 4.56 | 8,332,829 | +1.56% |
| 2026-10-12 | 4.63 | 4.64 | 4.46 | 4.49 | 9,320,942 | -4.06% |
| 2026-10-09 | 4.78 | 4.78 | 4.625 | 4.68 | 5,929,036 | -1.47% |
| 2026-10-08 | 4.65 | 4.805 | 4.6 | 4.75 | 9,474,488 | +1.28% |
| 2026-10-07 | 4.66 | 4.705 | 4.62 | 4.69 | 6,593,401 | +0.64% |
| 2026-10-06 | 4.73 | 4.8 | 4.66 | 4.66 | 7,567,400 | -0.43% |
| 2026-10-05 | 4.84 | 4.86 | 4.61 | 4.68 | 14,672,500 | -3.31% |
| 2026-10-02 | 5.08 | 5.09 | 4.84 | 4.84 | 11,104,736 | -3.78% |
| 2026-10-01 | 4.95 | 5.05 | 4.83 | 5.03 | 10,855,596 | +1.21% |
| 2026-09-30 | 5.06 | 5.06 | 4.92 | 4.97 | 8,017,420 | -0.60% |
| 2026-09-29 | 5.04 | 5.115 | 4.95 | 5 | 6,776,424 | -0.40% |
| 2026-09-28 | 5.13 | 5.13 | 5 | 5.02 | 7,501,413 | -2.05% |
| 2026-09-25 | 5.12 | 5.15 | 5.04 | 5.125 | 5,690,756 | +1.08% |
| 2026-09-24 | 5.37 | 5.37 | 5.06 | 5.07 | 10,478,489 | -5.06% |
| 2026-09-23 | 5.445 | 5.445 | 5.275 | 5.34 | 6,468,912 | -2.73% |
| 2026-09-22 | 5.15 | 5.55 | 5.15 | 5.49 | 14,355,199 | +9.36% |
| 2026-09-21 | 5.12 | 5.125 | 4.91 | 5.02 | 13,428,141 | -0.59% |
| 2026-09-18 | 5.135 | 5.16 | 5.04 | 5.05 | 15,894,979 | -1.94% |
| 2026-09-17 | 5.28 | 5.33 | 5.04 | 5.15 | 13,065,036 | -0.19% |
| 2026-09-16 | 5.305 | 5.34 | 5.14 | 5.16 | 9,299,277 | -1.71% |
| 2026-09-15 | 5.33 | 5.345 | 5.18 | 5.25 | 12,058,962 | -1.32% |
| 2026-09-14 | 5.34 | 5.48 | 5.3 | 5.32 | 9,307,244 | -0.93% |
| 2026-09-11 | 5.64 | 5.71 | 5.35 | 5.37 | 13,745,257 | -3.07% |
| 2026-09-10 | 5.685 | 5.695 | 5.5 | 5.54 | 10,013,395 | -3.65% |
| 2026-09-09 | 5.835 | 5.86 | 5.66 | 5.75 | 9,572,399 | -1.71% |
| 2026-09-08 | 6.2 | 6.215 | 5.83 | 5.85 | 13,202,995 | -6.40% |
| 2026-09-04 | 6.09 | 6.25 | 6.025 | 6.25 | 4,987,644 | +2.29% |
| 2026-09-03 | 6.29 | 6.395 | 6.07 | 6.11 | 6,575,648 | -1.61% |
| 2026-09-02 | 6 | 6.24 | 5.96 | 6.21 | 8,951,600 | +3.67% |
| 2026-09-01 | 6.33 | 6.33 | 5.98 | 5.99 | 6,700,574 | -4.47% |
| 2026-08-31 | 6.32 | 6.355 | 6.182 | 6.27 | 6,072,166 | -1.26% |
| 2026-08-28 | 6.15 | 6.37 | 6.08 | 6.35 | 5,260,816 | +3.25% |
| 2026-08-27 | 6.245 | 6.25 | 6.12 | 6.15 | 5,412,631 | -1.76% |
| 2026-08-26 | 6.164 | 6.58 | 6.16 | 6.26 | 12,031,278 | +0.97% |
| 2026-08-25 | 6 | 6.23 | 5.95 | 6.2 | 7,197,145 | +3.33% |
| 2026-08-24 | 5.97 | 6.045 | 5.9 | 6 | 5,859,553 | +0.50% |
| 2026-08-21 | 5.87 | 6 | 5.86 | 5.97 | 5,836,726 | +2.23% |
| 2026-08-20 | 5.96 | 5.97 | 5.77 | 5.84 | 6,663,161 | -2.50% |
| 2026-08-19 | 6.05 | 6.135 | 5.895 | 5.99 | 6,568,381 | +1.01% |
| 2026-08-18 | 6.055 | 6.14 | 5.93 | 5.93 | 7,992,347 | -1.98% |
| 2026-08-17 | 6.16 | 6.21 | 6.01 | 6.05 | 8,745,560 | -0.98% |
| 2026-08-14 | 6.14 | 6.21 | 6.065 | 6.11 | 9,940,444 | -1.13% |
| 2026-08-13 | 6.04 | 6.36 | 6.04 | 6.18 | 14,778,541 | +2.32% |
| 2026-08-12 | 6.13 | 6.175 | 5.92 | 6.04 | 9,170,240 | -0.82% |
| 2026-08-11 | 6.04 | 6.19 | 6.01 | 6.09 | 8,941,894 | +1.00% |
| 2026-08-10 | 6.415 | 6.415 | 6.02 | 6.03 | 13,322,280 | -6.37% |
| 2026-08-07 | 6.9 | 6.91 | 6.42 | 6.44 | 11,129,635 | -4.73% |
| 2026-08-06 | 7.23 | 7.265 | 6.48 | 6.76 | 18,073,695 | -2.59% |
| 2026-08-05 | 7.11 | 7.135 | 6.89 | 6.94 | 7,987,031 | -3.48% |
| 2026-08-04 | 7.025 | 7.2 | 6.93 | 7.19 | 5,444,726 | +2.28% |
| 2026-08-03 | 7.1 | 7.17 | 6.925 | 7.03 | 7,674,200 | +1.15% |
| 2026-07-31 | 7.03 | 7.05 | 6.8 | 6.95 | 6,897,567 | -1.84% |
| 2026-07-30 | 7.28 | 7.315 | 6.97 | 7.08 | 7,214,460 | -2.75% |
| 2026-07-29 | 7.31 | 7.46 | 7.22 | 7.28 | 8,206,377 | -1.09% |
| 2026-07-28 | 7.13 | 7.38 | 7.08 | 7.36 | 7,294,221 | +3.52% |
| 2026-07-27 | 7.28 | 7.31 | 7.05 | 7.11 | 6,411,614 | -1.39% |
| 2026-07-24 | 7.01 | 7.25 | 7 | 7.21 | 8,783,963 | +2.56% |
| 2026-07-23 | 7.35 | 7.37 | 6.864 | 7.03 | 7,615,169 | -5.64% |
| 2026-07-22 | 7.29 | 7.56 | 7.29 | 7.45 | 8,165,196 | +2.26% |
| 2026-07-21 | 7.26 | 7.445 | 7.21 | 7.285 | 8,189,610 | +0.62% |
| 2026-07-20 | 7.29 | 7.35 | 7.15 | 7.24 | 7,648,416 | -0.69% |
| 2026-07-17 | 6.99 | 7.32 | 6.97 | 7.29 | 9,696,272 | +2.68% |
| 2026-07-16 | 6.69 | 7.295 | 6.675 | 7.1 | 16,618,421 | +5.34% |
| 2026-07-15 | 6.72 | 7.03 | 6.66 | 6.74 | 10,722,641 | +1.20% |
| 2026-07-14 | 6.59 | 6.67 | 6.47 | 6.66 | 5,729,314 | +0.30% |
| 2026-07-13 | 6.8 | 6.85 | 6.54 | 6.64 | 6,235,476 | -2.50% |
| 2026-07-10 | 6.715 | 6.88 | 6.69 | 6.81 | 4,719,536 | +2.56% |
| 2026-07-09 | 6.53 | 6.765 | 6.46 | 6.64 | 6,774,725 | +2.15% |
| 2026-07-08 | 6.9 | 6.9 | 6.385 | 6.5 | 11,745,620 | -7.41% |
| 2026-07-07 | 7.01 | 7.11 | 6.86 | 7.02 | 8,928,726 | +1.30% |
| 2026-07-06 | 6.66 | 7.185 | 6.66 | 6.93 | 12,727,915 | +5.16% |
| 2026-07-02 | 6.57 | 6.67 | 6.37 | 6.59 | 54,347,773 | +2.01% |
| 2026-07-01 | 6.64 | 6.64 | 6.41 | 6.46 | 11,396,274 | -2.12% |
| 2026-06-30 | 6.58 | 6.645 | 6.5 | 6.6 | 9,142,532 | -0.60% |
| 2026-06-29 | 6.48 | 6.7 | 6.405 | 6.64 | 12,362,001 | -2.92% |
| 2026-06-26 | 6.35 | 6.86 | 6.35 | 6.84 | 18,489,428 | +6.21% |
| 2026-06-25 | 6.32 | 6.6 | 6.29 | 6.44 | 9,643,052 | +2.38% |
| 2026-06-24 | 5.99 | 6.375 | 5.96 | 6.29 | 11,192,569 | +6.61% |
| 2026-06-23 | 5.9 | 6.04 | 5.86 | 5.9 | 7,550,787 | -1.17% |
| 2026-06-22 | 6.15 | 6.19 | 5.95 | 5.97 | 9,526,987 | -3.55% |
| 2026-06-18 | 6.23 | 6.24 | 6 | 6.19 | 10,905,741 | +0.49% |
| 2026-06-17 | 6.3 | 6.385 | 6.12 | 6.16 | 7,322,260 | -2.38% |
| 2026-06-16 | 6.61 | 6.71 | 6.28 | 6.31 | 6,626,926 | -4.25% |
| 2026-06-15 | 6.467 | 6.78 | 6.43 | 6.59 | 11,963,320 | +2.97% |
| 2026-06-12 | 6.05 | 6.565 | 6.04 | 6.4 | 13,536,541 | +6.84% |
| 2026-06-11 | 5.9 | 6.07 | 5.86 | 5.99 | 9,493,178 | +2.04% |
| 2026-06-10 | 5.9 | 6.04 | 5.79 | 5.87 | 6,675,940 | -0.51% |
| 2026-06-09 | 5.89 | 6.035 | 5.815 | 5.9 | 8,077,959 | +1.72% |
| 2026-06-08 | 5.71 | 5.94 | 5.61 | 5.8 | 9,363,972 | +1.58% |
| 2026-06-05 | 5.67 | 5.73 | 5.61 | 5.71 | 7,860,077 | +0.88% |
| 2026-06-04 | 5.85 | 5.87 | 5.64 | 5.66 | 7,991,601 | -2.41% |
| 2026-06-03 | 5.85 | 5.89 | 5.73 | 5.8 | 7,360,166 | -1.69% |
| 2026-06-02 | 5.97 | 6.03 | 5.84 | 5.9 | 8,821,957 | -1.01% |
| 2026-06-01 | 6.01 | 6.09 | 5.885 | 5.96 | 7,093,733 | -2.30% |
| 2026-05-29 | 6.19 | 6.23 | 6.08 | 6.1 | 7,598,231 | -1.61% |
| 2026-05-28 | 6.06 | 6.21 | 6.02 | 6.2 | 7,130,461 | +1.81% |
| 2026-05-27 | 6.1 | 6.26 | 6.02 | 6.09 | 8,199,866 | +1.00% |
| 2026-05-26 | 5.974 | 6.17 | 5.97 | 6.03 | 7,822,959 | +2.38% |
| 2026-05-22 | 5.87 | 5.99 | 5.84 | 5.89 | 5,569,149 | +0.34% |
| 2026-05-21 | 5.52 | 5.93 | 5.515 | 5.87 | 11,669,652 | +5.20% |
| 2026-05-20 | 5.6 | 5.63 | 5.503 | 5.58 | 8,321,059 | -0.36% |
| 2026-05-19 | 5.64 | 5.64 | 5.43 | 5.6 | 9,830,041 | -0.18% |
| 2026-05-18 | 5.6 | 5.7 | 5.555 | 5.61 | 7,078,666 | -0.53% |
| 2026-05-15 | 5.775 | 5.79 | 5.63 | 5.64 | 8,904,814 | -2.59% |
| 2026-05-14 | 5.83 | 6.03 | 5.785 | 5.79 | 8,669,999 | -0.34% |
| 2026-05-13 | 5.86 | 5.88 | 5.73 | 5.81 | 8,607,210 | -0.85% |