GT - GOODYEAR TIRE & RUBBER CO /OH/
7.78
-0.220 -2.828%
Share volume: 7,370,847
Last Updated: 03-05-2026
Automobiles And Trucks/Tires And Inner Tubes:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.00
-0.22
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.94 | $7.94 | $8.10 | $8.10 | $7.68 | $7.68 | $7.78 | $7.78 | 7,370,847 | $7,370,847.00 |
| 03-04-2026 | $7.99 | $7.99 | $8.08 | $8.08 | $7.86 | $7.86 | $8.00 | $8.00 | 5,501,677 | $5,501,677.00 |
| 03-03-2026 | $8.02 | $8.02 | $8.12 | $8.12 | $7.79 | $7.79 | $7.91 | $7.91 | 9,996,677 | $9,996,677.00 |
| 03-02-2026 | $8.10 | $8.10 | $8.28 | $8.28 | $7.91 | $7.91 | $8.25 | $8.25 | 6,120,729 | $6,120,729.00 |
| 02-27-2026 | $8.35 | $8.35 | $8.38 | $8.38 | $8.17 | $8.17 | $8.25 | $8.25 | 6,043,852 | $6,043,852.00 |
| 02-26-2026 | $8.47 | $8.47 | $8.58 | $8.58 | $8.28 | $8.28 | $8.45 | $8.45 | 6,421,994 | $6,421,994.00 |
| 02-25-2026 | $8.78 | $8.78 | $8.81 | $8.81 | $8.45 | $8.45 | $8.47 | $8.47 | 7,316,675 | $7,316,675.00 |
| 02-24-2026 | $8.69 | $8.69 | $8.83 | $8.83 | $8.67 | $8.67 | $8.79 | $8.79 | 5,047,151 | $5,047,151.00 |
| 02-23-2026 | $8.93 | $8.93 | $8.93 | $8.93 | $8.71 | $8.71 | $8.72 | $8.72 | 4,897,750 | $4,897,750.00 |
| 02-20-2026 | $8.77 | $8.77 | $8.97 | $8.97 | $8.67 | $8.67 | $8.94 | $8.94 | 8,023,173 | $8,023,173.00 |