GT - GOODYEAR TIRE & RUBBER CO /OH/
7.15
-0.070 -0.979%
Share volume: 6,997,268
Last Updated: 04-21-2026
Automobiles And Trucks/Tires And Inner Tubes:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.22
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.25 | $7.25 | $7.29 | $7.29 | $7.00 | $7.00 | $7.15 | $7.15 | 6,997,268 | $6,997,268.00 |
| 04-20-2026 | $7.02 | $7.02 | $7.29 | $7.29 | $7.00 | $7.00 | $7.22 | $7.22 | 6,454,856 | $6,454,856.00 |
| 04-17-2026 | $6.77 | $6.77 | $7.24 | $7.24 | $6.73 | $6.73 | $7.06 | $7.06 | 11,009,356 | $11,009,356.00 |
| 04-16-2026 | $6.78 | $6.78 | $6.79 | $6.79 | $6.56 | $6.56 | $6.59 | $6.59 | 8,622,874 | $8,622,874.00 |
| 04-15-2026 | $6.83 | $6.83 | $6.83 | $6.83 | $6.68 | $6.68 | $6.73 | $6.73 | 10,358,212 | $10,358,212.00 |
| 04-14-2026 | $7.04 | $7.04 | $7.17 | $7.17 | $6.83 | $6.83 | $6.84 | $6.84 | 6,859,408 | $6,859,408.00 |
| 04-13-2026 | $7.04 | $7.04 | $7.09 | $7.09 | $6.88 | $6.88 | $7.03 | $7.03 | 7,374,073 | $7,374,073.00 |
| 04-10-2026 | $7.14 | $7.14 | $7.18 | $7.18 | $7.05 | $7.05 | $7.10 | $7.10 | 6,824,730 | $6,824,730.00 |
| 04-09-2026 | $6.99 | $6.99 | $7.08 | $7.08 | $6.92 | $6.92 | $7.06 | $7.06 | 6,178,459 | $6,178,459.00 |
| 04-08-2026 | $7.05 | $7.05 | $7.17 | $7.17 | $6.95 | $6.95 | $7.05 | $7.05 | 8,070,698 | $8,070,698.00 |