GT
The Goodyear Tire & Rubber Comp NMS · GT
$7.29
+0.19
(+2.68%)
Extended · +1.87σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $6.99 | $7.32 | $6.97 | $7.29 | 9.7M |
| 2026-07-16 | $6.69 | $7.30 | $6.68 | $7.10 | 16.6M |
| 2026-07-15 | $6.72 | $7.03 | $6.66 | $6.74 | 10.7M |
| 2026-07-14 | $6.59 | $6.67 | $6.47 | $6.66 | 5.7M |
| 2026-07-13 | $6.80 | $6.85 | $6.54 | $6.64 | 6.2M |
| 2026-07-10 | $6.72 | $6.88 | $6.69 | $6.81 | 4.7M |
| 2026-07-09 | $6.53 | $6.77 | $6.46 | $6.64 | 6.8M |
| 2026-07-08 | $6.90 | $6.90 | $6.39 | $6.50 | 11.7M |
| 2026-07-07 | $7.01 | $7.11 | $6.86 | $7.02 | 8.9M |
| 2026-07-06 | $6.66 | $7.19 | $6.66 | $6.93 | 12.7M |
| 2026-07-02 | $6.57 | $6.67 | $6.37 | $6.59 | 54.3M |
| 2026-07-01 | $6.64 | $6.64 | $6.41 | $6.46 | 11.4M |
| 2026-06-30 | $6.58 | $6.65 | $6.50 | $6.60 | 9.1M |
| 2026-06-29 | $6.48 | $6.70 | $6.41 | $6.64 | 12.4M |
| 2026-06-26 | $6.35 | $6.86 | $6.35 | $6.84 | 18.5M |
| 2026-06-25 | $6.32 | $6.60 | $6.29 | $6.44 | 9.6M |
| 2026-06-24 | $5.99 | $6.38 | $5.96 | $6.29 | 11.2M |
| 2026-06-23 | $5.90 | $6.04 | $5.86 | $5.90 | 7.6M |
| 2026-06-22 | $6.15 | $6.19 | $5.95 | $5.97 | 9.5M |
| 2026-06-18 | $6.23 | $6.24 | $6.00 | $6.19 | 10.9M |
| 2026-06-17 | $6.30 | $6.39 | $6.12 | $6.16 | 7.3M |
| 2026-06-16 | $6.61 | $6.71 | $6.28 | $6.31 | 6.6M |
| 2026-06-15 | $6.47 | $6.78 | $6.43 | $6.59 | 12.0M |
| 2026-06-12 | $6.05 | $6.57 | $6.04 | $6.40 | 13.5M |
| 2026-06-11 | $5.90 | $6.07 | $5.86 | $5.99 | 9.5M |
| 2026-06-10 | $5.90 | $6.04 | $5.79 | $5.87 | 6.7M |
| 2026-06-09 | $5.89 | $6.04 | $5.82 | $5.90 | 8.1M |
| 2026-06-08 | $5.71 | $5.94 | $5.61 | $5.80 | 9.4M |
| 2026-06-05 | $5.67 | $5.73 | $5.61 | $5.71 | 7.9M |
| 2026-06-04 | $5.85 | $5.87 | $5.64 | $5.66 | 8.0M |
| 2026-06-03 | $5.85 | $5.89 | $5.73 | $5.80 | 7.4M |
| 2026-06-02 | $5.97 | $6.03 | $5.84 | $5.90 | 8.8M |
| 2026-06-01 | $6.01 | $6.09 | $5.89 | $5.96 | 7.1M |
| 2026-05-29 | $6.19 | $6.23 | $6.08 | $6.10 | 7.6M |
| 2026-05-28 | $6.06 | $6.21 | $6.02 | $6.20 | 7.1M |
| 2026-05-27 | $6.10 | $6.26 | $6.02 | $6.09 | 8.2M |
| 2026-05-26 | $5.97 | $6.17 | $5.97 | $6.03 | 7.8M |
| 2026-05-22 | $5.87 | $5.99 | $5.84 | $5.89 | 5.6M |
| 2026-05-21 | $5.52 | $5.93 | $5.52 | $5.87 | 11.7M |
| 2026-05-20 | $5.60 | $5.63 | $5.50 | $5.58 | 8.3M |
| 2026-05-19 | $5.64 | $5.64 | $5.43 | $5.60 | 9.8M |
| 2026-05-18 | $5.60 | $5.70 | $5.56 | $5.61 | 7.1M |
| 2026-05-15 | $5.78 | $5.79 | $5.63 | $5.64 | 8.9M |
| 2026-05-14 | $5.83 | $6.03 | $5.79 | $5.79 | 8.7M |
| 2026-05-13 | $5.86 | $5.88 | $5.73 | $5.81 | 8.6M |
| 2026-05-12 | $5.91 | $5.98 | $5.82 | $5.86 | 10.7M |
| 2026-05-11 | $6.31 | $6.45 | $5.92 | $5.95 | 25.6M |
| 2026-05-08 | $6.90 | $6.90 | $6.50 | $6.51 | 8.3M |
| 2026-05-07 | $7.04 | $7.05 | $6.57 | $6.86 | 13.0M |
| 2026-05-06 | $7.21 | $7.48 | $7.13 | $7.30 | 8.2M |
| 2026-05-05 | $6.89 | $7.13 | $6.80 | $7.08 | 6.0M |
| 2026-05-04 | $7.01 | $7.14 | $6.85 | $6.86 | 8.9M |
| 2026-05-01 | $7.08 | $7.22 | $6.98 | $7.08 | 7.4M |
| 2026-04-30 | $7.10 | $7.13 | $6.97 | $7.08 | 8.6M |
| 2026-04-29 | $7.07 | $7.11 | $6.96 | $7.05 | 7.8M |
| 2026-04-28 | $7.20 | $7.20 | $7.06 | $7.11 | 7.6M |
| 2026-04-27 | $7.07 | $7.26 | $7.07 | $7.14 | 9.9M |
| 2026-04-24 | $7.05 | $7.20 | $6.97 | $7.06 | 5.6M |
| 2026-04-23 | $7.07 | $7.12 | $6.90 | $7.05 | 7.1M |
| 2026-04-22 | $7.16 | $7.21 | $7.05 | $7.09 | 8.6M |
| 2026-04-21 | $7.25 | $7.29 | $7.00 | $7.15 | 7.0M |
| 2026-04-20 | $7.02 | $7.29 | $7.00 | $7.22 | 6.5M |
| 2026-04-17 | $6.77 | $7.24 | $6.73 | $7.06 | 11.0M |
| 2026-04-16 | $6.78 | $6.79 | $6.56 | $6.59 | 8.6M |
| 2026-04-15 | $6.83 | $6.83 | $6.68 | $6.73 | 10.4M |
| 2026-04-14 | $7.04 | $7.17 | $6.83 | $6.84 | 6.9M |
| 2026-04-13 | $7.04 | $7.09 | $6.88 | $7.03 | 7.4M |
| 2026-04-10 | $7.14 | $7.18 | $7.05 | $7.10 | 6.8M |
| 2026-04-09 | $6.99 | $7.08 | $6.92 | $7.06 | 6.2M |
| 2026-04-08 | $7.05 | $7.17 | $6.95 | $7.05 | 8.1M |
| 2026-04-07 | $6.71 | $6.77 | $6.64 | $6.70 | 5.6M |
| 2026-04-06 | $6.65 | $6.83 | $6.63 | $6.78 | 4.4M |
| 2026-04-02 | $6.60 | $6.68 | $6.46 | $6.65 | 5.2M |
| 2026-04-01 | $6.70 | $6.93 | $6.67 | $6.71 | 6.9M |
| 2026-03-31 | $6.43 | $6.66 | $6.35 | $6.63 | 8.2M |
| 2026-03-30 | $6.45 | $6.55 | $6.29 | $6.29 | 7.7M |
| 2026-03-27 | $6.57 | $6.66 | $6.37 | $6.44 | 5.9M |
| 2026-03-26 | $6.35 | $6.69 | $6.35 | $6.62 | 8.0M |
| 2026-03-25 | $6.52 | $6.65 | $6.29 | $6.45 | 8.7M |
| 2026-03-24 | $6.32 | $6.47 | $6.24 | $6.38 | 7.4M |
| 2026-03-23 | $6.34 | $6.53 | $6.27 | $6.35 | 8.4M |
| 2026-03-20 | $6.36 | $6.40 | $6.14 | $6.15 | 11.0M |
| 2026-03-19 | $6.32 | $6.50 | $6.25 | $6.36 | 9.7M |
| 2026-03-18 | $6.67 | $6.73 | $6.36 | $6.40 | 11.8M |
| 2026-03-17 | $6.82 | $7.03 | $6.73 | $6.74 | 9.7M |
| 2026-03-16 | $6.85 | $6.91 | $6.67 | $6.74 | 9.6M |
| 2026-03-13 | $7.11 | $7.21 | $6.76 | $6.78 | 15.3M |
| 2026-03-12 | $7.24 | $7.24 | $7.01 | $7.07 | 6.5M |
| 2026-03-11 | $7.15 | $7.38 | $7.15 | $7.28 | 7.0M |
| 2026-03-10 | $7.42 | $7.45 | $7.08 | $7.11 | 11.9M |
| 2026-03-09 | $7.35 | $7.39 | $6.95 | $7.37 | 9.4M |
| 2026-03-06 | $7.61 | $7.68 | $7.47 | $7.50 | 7.8M |
| 2026-03-05 | $7.94 | $8.10 | $7.68 | $7.78 | 7.4M |
| 2026-03-04 | $7.99 | $8.08 | $7.86 | $8.00 | 5.5M |
| 2026-03-03 | $8.02 | $8.12 | $7.79 | $7.91 | 10.0M |
| 2026-03-02 | $8.10 | $8.28 | $7.91 | $8.25 | 6.1M |
| 2026-02-27 | $8.35 | $8.38 | $8.17 | $8.25 | 6.0M |
| 2026-02-26 | $8.47 | $8.58 | $8.28 | $8.45 | 6.4M |
| 2026-02-25 | $8.78 | $8.81 | $8.45 | $8.47 | 7.3M |
| 2026-02-24 | $8.69 | $8.83 | $8.67 | $8.79 | 5.0M |
| 2026-02-23 | $8.93 | $8.93 | $8.71 | $8.72 | 4.9M |
| 2026-02-20 | $8.77 | $8.97 | $8.67 | $8.94 | 8.0M |
| 2026-02-19 | $8.85 | $8.95 | $8.72 | $8.77 | 9.8M |
| 2026-02-18 | $8.85 | $9.07 | $8.78 | $8.89 | 8.6M |
| 2026-02-17 | $9.35 | $9.44 | $8.84 | $8.86 | 7.3M |
| 2026-02-13 | $9.43 | $9.63 | $9.30 | $9.44 | 6.9M |
| 2026-02-12 | $9.55 | $9.97 | $9.29 | $9.34 | 11.0M |
| 2026-02-11 | $9.13 | $9.58 | $9.05 | $9.48 | 9.4M |
| 2026-02-10 | $9.19 | $9.36 | $8.78 | $9.10 | 23.7M |
| 2026-02-09 | $10.54 | $10.62 | $10.39 | $10.52 | 11.5M |
| 2026-02-06 | $10.23 | $10.59 | $10.19 | $10.54 | 9.4M |
| 2026-02-05 | $10.13 | $10.31 | $10.10 | $10.22 | 6.7M |
| 2026-02-04 | $10.00 | $10.41 | $9.99 | $10.22 | 8.8M |
| 2026-02-03 | $9.38 | $9.99 | $9.34 | $9.96 | 7.8M |
| 2026-02-02 | $9.35 | $9.56 | $9.29 | $9.33 | 5.3M |
| 2026-01-30 | $9.52 | $9.56 | $9.33 | $9.41 | 4.7M |
| 2026-01-29 | $9.51 | $9.65 | $9.31 | $9.61 | 5.7M |
| 2026-01-28 | $9.55 | $9.55 | $9.39 | $9.45 | 4.2M |
| 2026-01-27 | $9.56 | $9.61 | $9.45 | $9.55 | 3.7M |
| 2026-01-26 | $9.56 | $9.61 | $9.44 | $9.55 | 3.6M |
| 2026-01-23 | $9.51 | $9.65 | $9.43 | $9.61 | 3.5M |
| 2026-01-22 | $9.60 | $9.68 | $9.47 | $9.55 | 5.6M |
| 2026-01-21 | $9.05 | $9.49 | $9.05 | $9.37 | 7.4M |
| 2026-01-20 | $8.94 | $9.03 | $8.84 | $8.97 | 5.9M |