Goodyear Tire & Rubber Co (GT) Historical Stock Data
8.87 ↓0.14 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GT is up 0.55% a day on average. There have been 19 days where Goodyear Tire & Rubber Co closed green and 11 days where GT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 8.96 | 8.87 | ↓$0.09 (-1.00%) | 8.87 | 9.00 | 7.34M |
| 2025-12-18 | 8.94 | 9.01 | ↑$0.07 (0.78%) | 8.93 | 9.15 | 5.30M |
| 2025-12-17 | 8.82 | 8.87 | ↑$0.05 (0.57%) | 8.79 | 8.97 | 4.06M |
| 2025-12-16 | 8.99 | 8.82 | ↓$0.17 (-1.89%) | 8.81 | 9.02 | 4.52M |
| 2025-12-15 | 8.80 | 9.01 | ↑$0.21 (2.39%) | 8.78 | 9.07 | 4.73M |
| 2025-12-12 | 8.88 | 8.80 | ↓$0.08 (-0.90%) | 8.65 | 8.95 | 5.16M |
| 2025-12-11 | 8.93 | 8.82 | ↓$0.11 (-1.23%) | 8.72 | 8.95 | 5.90M |
| 2025-12-10 | 8.43 | 8.94 | ↑$0.51 (6.05%) | 8.43 | 8.98 | 7.04M |
| 2025-12-09 | 8.55 | 8.39 | ↓$0.16 (-1.87%) | 8.36 | 8.66 | 6.08M |
| 2025-12-08 | 8.52 | 8.54 | ↑$0.02 (0.23%) | 8.46 | 8.73 | 7.31M |
| 2025-12-05 | 8.48 | 8.58 | ↑$0.10 (1.18%) | 8.41 | 8.59 | 4.83M |
| 2025-12-04 | 8.69 | 8.47 | ↓$0.22 (-2.48%) | 8.42 | 8.74 | 7.39M |
| 2025-12-03 | 8.74 | 8.77 | ↑$0.03 (0.34%) | 8.71 | 8.87 | 4.44M |
| 2025-12-02 | 8.69 | 8.72 | ↑$0.03 (0.35%) | 8.55 | 8.78 | 6.03M |
| 2025-12-01 | 8.52 | 8.67 | ↑$0.15 (1.76%) | 8.50 | 8.73 | 6.54M |
| 2025-11-28 | 8.50 | 8.66 | ↑$0.16 (1.88%) | 8.44 | 8.73 | 4.10M |
| 2025-11-26 | 8.36 | 8.44 | ↑$0.08 (0.96%) | 8.28 | 8.47 | 8.77M |
| 2025-11-25 | 8.20 | 8.42 | ↑$0.22 (2.68%) | 8.18 | 8.52 | 6.06M |
| 2025-11-24 | 8.02 | 8.14 | ↑$0.13 (1.56%) | 7.96 | 8.20 | 7.01M |
| 2025-11-21 | 7.69 | 8.10 | ↑$0.41 (5.33%) | 7.64 | 8.12 | 7.74M |
| 2025-11-20 | 7.90 | 7.64 | ↓$0.26 (-3.29%) | 7.61 | 8.05 | 5.69M |
| 2025-11-19 | 7.81 | 7.82 | ↑$0.01 (0.13%) | 7.65 | 7.86 | 5M |
| 2025-11-18 | 7.54 | 7.86 | ↑$0.32 (4.24%) | 7.48 | 7.97 | 9.52M |
| 2025-11-17 | 7.50 | 7.43 | ↓$0.07 (-0.93%) | 7.39 | 7.64 | 6.71M |
| 2025-11-14 | 7.56 | 7.56 | ↑$0.00 (0.00%) | 7.46 | 7.67 | 5.32M |
| 2025-11-13 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.51 | 7.76 | 7.68M |
| 2025-11-12 | 7.50 | 7.73 | ↑$0.23 (3.07%) | 7.50 | 7.81 | 6.31M |
| 2025-11-11 | 7.54 | 7.50 | ↓$0.04 (-0.53%) | 7.47 | 7.60 | 3.91M |
| 2025-11-10 | 7.64 | 7.58 | ↓$0.06 (-0.79%) | 7.40 | 7.67 | 7.41M |
| 2025-11-07 | 7.74 | 7.57 | ↓$0.17 (-2.20%) | 7.50 | 7.77 | 7.19M |
Create an account or log in to view more rows.
$GT R-E-L-A-X Green is coming
$GT Free money indeed??
$GT Take it Bears !
$GT cup and handle!
$GT get ready bears and bulls
$GT I’ll be buying more if this dips!
$GT BUY BUY BUY
$GT where’s the WSB guys at? Still sleeping?
$GT LFGGGGGG
$GT Market is down
No worries