Goodyear Tire & Rub (GT)
4.2900
-0.1400 (-3.16%)
NASDAQ · Last Trade: Nov 1st, 3:29 AM EST
Historical Prices For Goodyear Tire & Rub (GT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 4.43 | 4.50 | 4.28 | 4.29 | 6,794,126 | 4.29 |
| 10/29/2026 | 4.43 | 4.44 | 4.30 | 4.43 | 6,630,425 | 4.43 |
| 10/28/2026 | 4.33 | 4.43 | 4.30 | 4.41 | 9,248,205 | 4.41 |
| 10/27/2026 | 4.33 | 4.52 | 4.33 | 4.39 | 8,451,542 | 4.39 |
| 10/26/2026 | 4.26 | 4.33 | 4.20 | 4.31 | 5,177,921 | 4.31 |
| 10/23/2026 | 4.35 | 4.44 | 4.20 | 4.26 | 6,255,433 | 4.26 |
| 10/22/2026 | 4.23 | 4.45 | 4.21 | 4.43 | 7,538,792 | 4.43 |
| 10/21/2026 | 4.24 | 4.31 | 4.19 | 4.30 | 5,076,880 | 4.30 |
| 10/20/2026 | 4.17 | 4.26 | 4.09 | 4.24 | 11,130,099 | 4.24 |
| 10/19/2026 | 4.25 | 4.27 | 4.12 | 4.15 | 7,827,663 | 4.15 |
| 10/16/2026 | 4.43 | 4.45 | 4.24 | 4.29 | 9,339,267 | 4.29 |
| 10/15/2026 | 4.39 | 4.48 | 4.39 | 4.42 | 7,646,769 | 4.42 |
| 10/14/2026 | 4.50 | 4.52 | 4.35 | 4.38 | 7,776,881 | 4.38 |
| 10/13/2026 | 4.54 | 4.63 | 4.48 | 4.56 | 8,332,635 | 4.56 |
| 10/12/2026 | 4.63 | 4.64 | 4.46 | 4.49 | 9,315,331 | 4.49 |
| 10/09/2026 | 4.78 | 4.78 | 4.63 | 4.68 | 5,929,037 | 4.68 |
| 10/08/2026 | 4.65 | 4.80 | 4.60 | 4.75 | 9,474,276 | 4.75 |
| 10/07/2026 | 4.66 | 4.71 | 4.62 | 4.69 | 6,546,446 | 4.69 |
| 10/06/2026 | 4.73 | 4.80 | 4.66 | 4.66 | 7,562,525 | 4.66 |
| 10/05/2026 | 4.84 | 4.86 | 4.61 | 4.68 | 14,665,295 | 4.68 |
| 10/02/2026 | 5.08 | 5.09 | 4.84 | 4.84 | 11,128,060 | 4.84 |
| 10/01/2026 | 4.95 | 5.05 | 4.83 | 5.03 | 10,854,948 | 5.03 |
| 9/30/2026 | 5.06 | 5.06 | 4.92 | 4.97 | 8,016,787 | 4.97 |
| 9/29/2026 | 5.04 | 5.12 | 4.95 | 5.00 | 6,762,400 | 5.00 |
| 9/28/2026 | 5.13 | 5.13 | 5.00 | 5.02 | 7,501,143 | 5.02 |
| 9/25/2026 | 5.12 | 5.15 | 5.04 | 5.13 | 5,690,757 | 5.13 |
| 9/24/2026 | 5.37 | 5.37 | 5.06 | 5.07 | 10,477,167 | 5.07 |
| 9/23/2026 | 5.45 | 5.45 | 5.28 | 5.34 | 6,467,863 | 5.34 |
| 9/22/2026 | 5.15 | 5.55 | 5.15 | 5.49 | 14,348,882 | 5.49 |
| 9/21/2026 | 5.12 | 5.13 | 4.91 | 5.02 | 13,421,187 | 5.02 |
| 9/18/2026 | 5.14 | 5.16 | 5.04 | 5.05 | 15,895,009 | 5.05 |
| 9/17/2026 | 5.28 | 5.33 | 5.04 | 5.15 | 13,062,415 | 5.15 |
| 9/16/2026 | 5.30 | 5.34 | 5.14 | 5.16 | 9,299,241 | 5.16 |
| 9/15/2026 | 5.33 | 5.34 | 5.18 | 5.25 | 12,057,189 | 5.25 |
| 9/14/2026 | 5.34 | 5.48 | 5.30 | 5.32 | 9,300,468 | 5.32 |
| 9/11/2026 | 5.64 | 5.71 | 5.35 | 5.37 | 13,745,266 | 5.37 |
| 9/10/2026 | 5.68 | 5.70 | 5.50 | 5.54 | 10,010,386 | 5.54 |
| 9/09/2026 | 5.84 | 5.86 | 5.66 | 5.75 | 9,570,030 | 5.75 |
| 9/08/2026 | 6.20 | 6.21 | 5.83 | 5.85 | 13,198,524 | 5.85 |
| 9/04/2026 | 6.09 | 6.25 | 6.03 | 6.25 | 4,987,645 | 6.25 |
| 9/03/2026 | 6.29 | 6.39 | 6.07 | 6.11 | 6,575,661 | 6.11 |
| 9/02/2026 | 6.00 | 6.24 | 5.96 | 6.21 | 8,951,582 | 6.21 |
| 9/01/2026 | 6.33 | 6.33 | 5.98 | 5.99 | 6,700,558 | 5.99 |
| 8/31/2026 | 6.32 | 6.36 | 6.18 | 6.27 | 6,072,153 | 6.27 |
| 8/28/2026 | 6.15 | 6.37 | 6.08 | 6.35 | 5,260,817 | 6.35 |
| 8/27/2026 | 6.24 | 6.25 | 6.12 | 6.15 | 5,412,589 | 6.15 |
| 8/26/2026 | 6.16 | 6.58 | 6.16 | 6.26 | 12,031,265 | 6.26 |
| 8/25/2026 | 6.00 | 6.23 | 5.95 | 6.20 | 7,196,848 | 6.20 |
| 8/24/2026 | 5.97 | 6.04 | 5.90 | 6.00 | 5,859,183 | 6.00 |
| 8/21/2026 | 5.87 | 6.00 | 5.86 | 5.97 | 5,836,729 | 5.97 |
| 8/20/2026 | 5.96 | 5.97 | 5.77 | 5.84 | 6,656,390 | 5.84 |
| 8/19/2026 | 6.05 | 6.13 | 5.89 | 5.99 | 6,567,858 | 5.99 |
| 8/18/2026 | 6.05 | 6.14 | 5.93 | 5.93 | 7,990,671 | 5.93 |
| 8/17/2026 | 6.16 | 6.21 | 6.01 | 6.05 | 8,745,485 | 6.05 |
| 8/14/2026 | 6.14 | 6.21 | 6.07 | 6.11 | 9,940,466 | 6.11 |
| 8/13/2026 | 6.04 | 6.36 | 6.04 | 6.18 | 14,776,349 | 6.18 |
| 8/12/2026 | 6.13 | 6.17 | 5.92 | 6.04 | 9,169,674 | 6.04 |
| 8/11/2026 | 6.04 | 6.19 | 6.01 | 6.09 | 8,941,840 | 6.09 |
| 8/10/2026 | 6.42 | 6.42 | 6.02 | 6.03 | 13,389,572 | 6.03 |
| 8/07/2026 | 6.90 | 6.91 | 6.42 | 6.44 | 11,129,641 | 6.44 |
| 8/06/2026 | 7.23 | 7.26 | 6.48 | 6.76 | 18,080,444 | 6.76 |
| 8/05/2026 | 7.11 | 7.13 | 6.89 | 6.94 | 7,986,751 | 6.94 |
| 8/04/2026 | 7.03 | 7.20 | 6.93 | 7.19 | 5,444,721 | 7.19 |
| 8/03/2026 | 7.10 | 7.17 | 6.92 | 7.03 | 7,674,208 | 7.03 |