Goodyear Tire & Rubber (GT) went public on January 2, 1970, when it opened at a split-adjusted price of $3.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $6.61 | $6.63 | $6.41 | $6.46 | 11,394,870 |
June 2026 | $6.01 | $6.86 | $5.61 | $6.60 | 200,506,659 |
May 2026 | $7.08 | $7.48 | $5.43 | $6.10 | 187,585,000 |
April 2026 | $6.70 | $7.29 | $6.46 | $7.08 | 155,901,500 |
March 2026 | $8.10 | $8.28 | $6.14 | $6.63 | 193,083,000 |
February 2026 | $9.35 | $10.62 | $8.17 | $8.25 | 163,998,800 |
January 2026 | $8.80 | $9.68 | $8.67 | $9.41 | 108,698,700 |
December 2025 | $8.52 | $9.15 | $8.36 | $8.76 | 117,170,300 |
November 2025 | $6.79 | $8.73 | $6.78 | $8.66 | 163,250,200 |
October 2025 | $7.51 | $7.99 | $6.51 | $6.89 | 192,808,400 |
September 2025 | $8.41 | $8.79 | $7.41 | $7.48 | 167,647,200 |
August 2025 | $10.15 | $10.44 | $7.80 | $8.48 | 192,286,900 |
July 2025 | $10.28 | $11.79 | $9.91 | $10.28 | 138,806,100 |
June 2025 | $11.30 | $12.03 | $9.97 | $10.37 | 127,484,800 |
May 2025 | $10.84 | $11.69 | $10.38 | $11.41 | 128,233,700 |
April 2025 | $9.25 | $11.27 | $8.33 | $10.88 | 156,059,800 |
March 2025 | $9.49 | $9.95 | $8.28 | $9.24 | 112,791,100 |
February 2025 | $8.56 | $10.75 | $8.09 | $9.45 | 130,450,000 |
January 2025 | $9.10 | $9.61 | $8.45 | $8.87 | 89,685,100 |
December 2024 | $10.74 | $11.09 | $8.41 | $9.00 | 94,956,400 |
November 2024 | $8.05 | $10.91 | $8.05 | $10.74 | 112,948,000 |
October 2024 | $8.85 | $8.90 | $7.97 | $8.01 | 127,811,000 |
September 2024 | $8.68 | $8.86 | $7.27 | $8.85 | 100,255,000 |
August 2024 | $11.17 | $11.19 | $7.63 | $8.82 | 161,906,700 |
July 2024 | $11.38 | $12.58 | $10.60 | $11.70 | 81,275,000 |