10.22
price up icon12.23%   1.105
 
loading

Goodyear Tire Rubber Co Stock (GT) Price History

The historical daily chart and data for Goodyear Tire Rubber Co stock (GT), adjusted for splits and dividends, show that the latest closing stock price as of April 03, 2025, is $10.22.
  • Goodyear Tire Rubber Co all-time high stock price is $37.20, occurred on March 16, 2017.
  • The lowest Goodyear Tire Rubber Co stock price recorded was $4.09 on March 19, 2020. Since then, Goodyear Tire Rubber Co's stock price has risen over 150.00% to $10.22 now.
  • The 52-week high stock price for GT is $13.78, representing a 34.77% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for GT is $7.27, indicating a -28.90% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Goodyear Tire Rubber Co (GT) stock in the beginning of 2024 was $21.78. The stock closed the year at $10.15, a loss of over -53.40% for the year.
The table below shows more information about GT historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $10.53 $8.80 $1.72 17,477,814.0 +12.23%
Apr 02, 2025 $9.16 $8.70 $0.46 5,401,769.0 +2.01%
Apr 01, 2025 $9.27 $8.87 $0.405 6,132,920.0 -3.25%
Mar 31, 2025 $9.38 $8.82 $0.565 7,200,542.0 +5.12%
Mar 28, 2025 $9.07 $8.65 $0.42 4,684,558.0 -3.51%
Mar 27, 2025 $9.50 $9.03 $0.47 5,773,988.0 -4.51%
Mar 26, 2025 $9.55 $9.32 $0.23 4,052,752.0 +2.14%
Mar 25, 2025 $9.51 $9.28 $0.23 3,732,419.0 -1.27%
Mar 24, 2025 $9.58 $9.30 $0.28 4,118,893.0 +3.50%
Mar 21, 2025 $9.22 $9.01 $0.2054 6,830,240.0 -1.83%
Mar 20, 2025 $9.47 $8.89 $0.58 5,368,686.0 +2.99%
Mar 19, 2025 $9.14 $8.85 $0.29 3,763,501.0 +1.23%
Mar 18, 2025 $9.15 $8.82 $0.335 4,357,551.0 -2.51%
Mar 17, 2025 $9.30 $9.06 $0.24 4,501,934.0 +0.11%
Mar 14, 2025 $9.22 $8.86 $0.36 3,589,321.0 +0.99%
Mar 13, 2025 $9.54 $9.01 $0.535 3,771,633.0 -2.58%
Mar 12, 2025 $9.49 $9.15 $0.335 4,211,653.0 -0.85%
Mar 11, 2025 $9.67 $9.16 $0.505 4,541,054.0 -3.00%
Mar 10, 2025 $9.95 $9.49 $0.46 8,248,301.0 -1.23%
Mar 07, 2025 $9.79 $9.09 $0.70 8,151,964.0 +9.14%
Mar 06, 2025 $9.06 $8.57 $0.4863 4,773,636.0 +2.87%
Mar 05, 2025 $8.74 $8.45 $0.29 5,866,857.0 +2.83%
Mar 04, 2025 $8.56 $8.44 $0.1163 1,759,074.0 -4.07%

Goodyear Tire Rubber Co Stock (GT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Goodyear Tire Rubber Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Goodyear Tire Rubber Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Goodyear Tire Rubber Co Stock (GT) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.53 $8.70 $1.83 29,012,503.0 +10.77%
Mar, 2025 $9.95 $8.44 $1.51 105,514,195.0 -2.22%
Feb, 2025 $10.75 $8.09 $2.66 128,849,311.0 +6.54%
Jan, 2025 $9.61 $8.45 $1.16 87,516,871.0 -1.44%

Goodyear Tire Rubber Co Stock (GT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.09 $8.41 $2.68 88,768,574.0 -18.44%
Nov, 2024 $10.91 $8.04 $2.87 111,204,735.0 +34.08%
Oct, 2024 $8.90 $7.97 $0.93 126,709,487.0 -9.49%
Sep, 2024 $8.86 $7.27 $1.59 98,757,477.0 +0.34%
Aug, 2024 $11.19 $7.63 $3.56 159,183,919.0 -24.62%
Jul, 2024 $12.58 $10.60 $1.98 79,665,163.0 +3.08%
Jun, 2024 $12.55 $10.92 $1.63 42,862,105.0 -7.80%
May, 2024 $13.26 $11.69 $1.57 63,100,404.0 +2.93%
Apr, 2024 $13.78 $11.54 $2.23 50,665,068.0 -12.89%
Mar, 2024 $13.86 $11.52 $2.34 62,294,121.0 +15.57%
Feb, 2024 $14.17 $11.26 $2.91 111,926,774.0 -14.78%
Jan, 2024 $14.96 $12.97 $1.99 72,472,820.0 -2.65%

Goodyear Tire Rubber Co Stock (GT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.24 $13.74 $1.50 59,689,331.0 +3.10%
Nov, 2023 $14.76 $11.35 $3.41 87,844,210.0 +16.72%
Oct, 2023 $12.84 $11.27 $1.57 65,362,121.0 -4.26%
Sep, 2023 $13.43 $11.94 $1.49 58,799,305.0 -3.72%
Aug, 2023 $16.18 $12.18 $4.01 95,484,206.0 -19.71%
Jul, 2023 $16.50 $13.12 $3.38 81,860,453.0 +17.54%
Jun, 2023 $14.39 $12.75 $1.64 99,011,534.0 -0.36%
May, 2023 $15.14 $10.12 $5.02 153,173,725.0 +28.68%
Apr, 2023 $11.13 $10.13 $1.00 64,528,608.0 -3.18%
Mar, 2023 $12.01 $9.86 $2.15 112,626,275.0 -2.99%
Feb, 2023 $12.04 $10.37 $1.67 88,414,511.0 +0.98%
Jan, 2023 $11.88 $10.18 $1.70 75,513,612.0 +10.84%
auto_parts LEA
$82.04
price down icon 7.38%
$22.64
price down icon 3.50%
auto_parts BWA
$27.27
price down icon 6.25%
auto_parts ALV
$86.17
price down icon 4.49%
$91.52
price down icon 7.03%
auto_parts MGA
$33.14
price down icon 3.85%
Cap:     |  Volume (24h):