Goodyear Tire & Rubber Co (GT) Historical Stock Data
10.97 ↑0.11 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GT is up 1.21% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 11.35 | 10.97 | ↓$0.38 (-3.35%) | 10.84 | 11.54 | 9.57M |
| 2025-05-09 | 11.09 | 10.86 | ↓$0.23 (-2.07%) | 10.77 | 11.23 | 7.70M |
| 2025-05-08 | 10.83 | 10.94 | ↑$0.11 (1.02%) | 10.61 | 11.44 | 12.68M |
| 2025-05-07 | 10.91 | 11.01 | ↑$0.10 (0.92%) | 10.85 | 11.09 | 6.52M |
| 2025-05-06 | 10.85 | 10.96 | ↑$0.11 (1.01%) | 10.72 | 11.03 | 4.35M |
| 2025-05-05 | 10.84 | 11.04 | ↑$0.20 (1.84%) | 10.84 | 11.10 | 4.31M |
| 2025-05-02 | 10.93 | 11.01 | ↑$0.08 (0.73%) | 10.74 | 11.07 | 3.48M |
| 2025-05-01 | 10.84 | 10.73 | ↓$0.11 (-1.01%) | 10.40 | 10.90 | 4.41M |
| 2025-04-30 | 10.75 | 10.88 | ↑$0.13 (1.21%) | 10.68 | 10.98 | 4.19M |
| 2025-04-29 | 10.95 | 11.00 | ↑$0.05 (0.46%) | 10.82 | 11.08 | 3.79M |
| 2025-04-28 | 10.94 | 11.07 | ↑$0.13 (1.19%) | 10.87 | 11.27 | 5.41M |
| 2025-04-25 | 10.98 | 10.94 | ↓$0.04 (-0.36%) | 10.80 | 10.98 | 4.10M |
| 2025-04-24 | 10.80 | 10.96 | ↑$0.16 (1.48%) | 10.66 | 11.00 | 5.58M |
| 2025-04-23 | 10.67 | 10.70 | ↑$0.03 (0.28%) | 10.62 | 10.93 | 5.90M |
| 2025-04-22 | 10.05 | 10.45 | ↑$0.40 (3.98%) | 10.04 | 10.45 | 5.37M |
| 2025-04-21 | 9.65 | 9.93 | ↑$0.28 (2.90%) | 9.65 | 10.10 | 4.64M |
| 2025-04-17 | 9.65 | 9.75 | ↑$0.10 (1.04%) | 9.54 | 9.77 | 3.58M |
| 2025-04-16 | 9.67 | 9.65 | ↓$0.02 (-0.21%) | 9.49 | 9.86 | 4.08M |
| 2025-04-15 | 9.45 | 9.75 | ↑$0.30 (3.17%) | 9.38 | 9.79 | 5.49M |
| 2025-04-14 | 9.85 | 9.45 | ↓$0.40 (-4.06%) | 9.14 | 9.85 | 6.56M |
| 2025-04-11 | 9.19 | 9.67 | ↑$0.48 (5.22%) | 9.04 | 9.84 | 8.10M |
| 2025-04-10 | 9.43 | 9.06 | ↓$0.37 (-3.92%) | 8.86 | 9.63 | 10.42M |
| 2025-04-09 | 8.34 | 9.74 | ↑$1.40 (16.79%) | 8.33 | 9.94 | 13.42M |
| 2025-04-08 | 9.10 | 8.48 | ↓$0.62 (-6.81%) | 8.33 | 9.29 | 8.72M |
| 2025-04-07 | 9.25 | 8.82 | ↓$0.43 (-4.65%) | 8.62 | 9.89 | 12.16M |
| 2025-04-04 | 9.71 | 9.70 | ↓$0.01 (-0.10%) | 9.44 | 9.98 | 11.13M |
| 2025-04-03 | 8.85 | 10.19 | ↑$1.34 (15.14%) | 8.81 | 10.53 | 21.85M |
| 2025-04-02 | 8.80 | 9.12 | ↑$0.32 (3.64%) | 8.70 | 9.16 | 5.43M |
| 2025-04-01 | 9.25 | 8.94 | ↓$0.31 (-3.35%) | 8.87 | 9.27 | 6.13M |
| 2025-03-31 | 8.88 | 9.24 | ↑$0.36 (4.05%) | 8.82 | 9.39 | 7.20M |
Create an account or log in to view more rows.
$GT BUY BUY BUY
$GT where’s the WSB guys at? Still sleeping?
$GT LFGGGGGG
$GT Market is down
No worries
$GT wow you bulls are losers
$GT love this stock!!!!
$GT happy weekend!
$GT I would not be a bear now
$GT low volume
expect flat or negative close
$GT The squeeze is coming