Get the Stockscreener App
12.02
1.69%
+0.175
Overview
News
Price History
Option Chain
Why GT Down?
Discussions
Forecast
Stock Split
Dividend History
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 29, 2024, is $12.02.
- 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 193.77% to $12.02 now.
- The 52-week high stock price for GT is $16.50, representing a 37.37% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for GT is $10.12, indicating a -15.77% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Goodyear Tire & Rubber Co. (GT) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $12.15 | $11.95 | $0.1992 | 942,955.0 | +1.56% |
| Apr 26, 2024 | $11.96 | $11.69 | $0.27 | 2,149,268.0 | +0.85% |
| Apr 25, 2024 | $11.79 | $11.54 | $0.25 | 2,143,579.0 | -1.59% |
| Apr 24, 2024 | $12.08 | $11.84 | $0.24 | 2,141,385.0 | -1.00% |
| Apr 23, 2024 | $12.25 | $11.72 | $0.53 | 2,039,050.0 | +1.35% |
| Apr 22, 2024 | $12.05 | $11.77 | $0.285 | 2,655,420.0 | +0.08% |
| Apr 19, 2024 | $11.99 | $11.68 | $0.3169 | 2,580,104.0 | +1.45% |
| Apr 18, 2024 | $12.12 | $11.66 | $0.455 | 3,567,842.0 | -2.17% |
| Apr 17, 2024 | $12.37 | $11.96 | $0.4075 | 2,073,371.0 | -1.72% |
| Apr 16, 2024 | $12.33 | $11.96 | $0.37 | 2,971,631.0 | +0.41% |
| Apr 15, 2024 | $12.44 | $11.95 | $0.49 | 4,464,465.0 | -1.14% |
| Apr 12, 2024 | $12.52 | $12.22 | $0.295 | 1,777,799.0 | -2.39% |
| Apr 11, 2024 | $12.71 | $12.35 | $0.36 | 2,208,817.0 | -0.79% |
| Apr 10, 2024 | $13.13 | $12.61 | $0.525 | 2,584,804.0 | -5.87% |
| Apr 09, 2024 | $13.47 | $13.18 | $0.30 | 2,128,569.0 | +2.59% |
| Apr 08, 2024 | $13.31 | $13.04 | $0.27 | 1,163,043.0 | +1.31% |
| Apr 05, 2024 | $13.15 | $12.90 | $0.25 | 1,834,860.0 | -1.45% |
| Apr 04, 2024 | $13.78 | $13.10 | $0.685 | 1,751,164.0 | -2.16% |
| Apr 03, 2024 | $13.55 | $13.25 | $0.30 | 1,231,950.0 | +0.07% |
| Apr 02, 2024 | $13.56 | $13.25 | $0.31 | 2,078,387.0 | -0.96% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $13.78 | $11.54 | $2.23 | 46,576,113.0 | -12.42% |
| 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% |
Goodyear Tire & Rubber Co. Stock (GT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.44 | $9.66 | $1.78 | 75,414,163.0 | -9.54% |
| Nov, 2022 | $11.74 | $9.76 | $1.98 | 113,983,319.0 | -11.65% |
| Oct, 2022 | $12.95 | $10.07 | $2.88 | 81,742,503.0 | +25.87% |
| Sep, 2022 | $14.47 | $10.07 | $4.40 | 86,238,169.0 | -28.08% |
| Aug, 2022 | $15.69 | $12.04 | $3.65 | 99,775,122.0 | +14.34% |
| Jul, 2022 | $12.32 | $10.33 | $1.99 | 78,369,036.0 | +14.57% |
| Jun, 2022 | $13.76 | $10.51 | $3.25 | 94,083,469.0 | -17.11% |
| May, 2022 | $14.39 | $10.89 | $3.50 | 123,595,006.0 | -3.00% |
| Apr, 2022 | $14.55 | $12.24 | $2.31 | 99,134,645.0 | -6.79% |
| Mar, 2022 | $15.44 | $11.64 | $3.80 | 171,069,451.0 | -7.75% |
| Feb, 2022 | $22.66 | $14.11 | $8.55 | 202,026,721.0 | -25.28% |
| Jan, 2022 | $24.17 | $19.14 | $5.03 | 82,284,709.0 | -2.77% |
0.56%
2.33%
Cap:
|
Volume (24h):