GT
Goodyear T & Rub (GT)
NASDAQ
$5.96-$0.01 (-0.20%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.7B
    Market Cap
  • -30.98%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -18.05%
    Low Price$5.84
    High Price$7.36
  • 3 Months
    +1.70%
    Low Price$5.66
    High Price$7.45
  • 1 Year
    -30.98%
    Low Price$5.58
    High Price$10.54
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.87
6.00
5.86
5.97
+2.23%
5,836,727
08/20/2026
5.96
5.97
5.77
5.84
-2.50%
6,663,162
08/19/2026
6.05
6.14
5.90
5.99
+1.01%
6,568,381
08/18/2026
6.06
6.14
5.93
5.93
-1.98%
7,992,348
08/17/2026
6.16
6.21
6.01
6.05
-0.98%
8,745,560
08/14/2026
6.14
6.21
6.07
6.11
-1.13%
9,940,442
08/13/2026
6.04
6.36
6.04
6.18
+2.32%
14,778,542
08/12/2026
6.13
6.18
5.92
6.04
-0.82%
9,167,183
08/11/2026
6.04
6.19
6.01
6.09
+1.00%
8,941,795
08/10/2026
6.42
6.42
6.02
6.03
-6.37%
13,389,296
08/07/2026
6.90
6.91
6.42
6.44
-4.73%
11,129,635
08/06/2026
7.23
7.26
6.48
6.76
-2.59%
18,080,460
08/05/2026
7.11
7.14
6.89
6.94
-3.48%
7,984,976
08/05/2026
-$0.61 Earnings
08/04/2026
7.03
7.20
6.93
7.19
+2.28%
5,444,727
08/03/2026
7.10
7.17
6.93
7.03
+1.15%
7,674,201
07/31/2026
7.03
7.05
6.80
6.95
-1.84%
6,890,454
07/30/2026
7.28
7.32
6.97
7.08
-2.75%
7,214,461
07/29/2026
7.31
7.46
7.22
7.28
-1.09%
8,206,378
07/28/2026
7.13
7.38
7.08
7.36
+3.52%
7,294,221
07/27/2026
7.28
7.31
7.05
7.11
-1.39%
6,411,614
07/24/2026
7.01
7.25
7.00
7.21
+2.56%
8,783,964
07/23/2026
7.35
7.37
6.86
7.03
-5.64%
7,625,754
07/22/2026
7.29
7.56
7.29
7.45
+2.26%
8,165,197
07/21/2026
7.26
7.45
7.21
7.29
+0.62%
8,189,611
07/20/2026
7.29
7.35
7.15
7.24
-0.69%
7,648,417
07/17/2026
6.99
7.32
6.97
7.29
+2.68%
9,696,256
07/16/2026
6.69
7.30
6.68
7.10
+5.34%
16,618,423
07/15/2026
6.72
7.03
6.66
6.74
+1.20%
10,722,093
07/14/2026
6.59
6.67
6.47
6.66
+0.30%
5,668,703
07/13/2026
6.80
6.85
6.54
6.64
-2.50%
6,235,477
07/10/2026
6.72
6.88
6.69
6.81
+2.56%
4,719,537
07/09/2026
6.53
6.77
6.46
6.64
+2.15%
6,774,725
07/08/2026
6.90
6.90
6.39
6.50
-7.41%
11,745,620
07/07/2026
7.01
7.11
6.86
7.02
+1.30%
8,928,727
07/06/2026
6.66
7.19
6.66
6.93
+5.16%
12,727,916
07/02/2026
6.57
6.67
6.37
6.59
+2.01%
54,347,774
07/01/2026
6.64
6.64
6.41
6.46
-2.12%
11,382,312
06/30/2026
6.58
6.65
6.50
6.60
-0.60%
9,142,533
06/29/2026
6.48
6.70
6.41
6.64
-2.92%
12,362,001
06/26/2026
6.35
6.86
6.35
6.84
+6.21%
18,489,429
06/25/2026
6.32
6.60
6.29
6.44
+2.38%
9,643,054
06/24/2026
5.99
6.38
5.96
6.29
+6.61%
11,192,569
06/23/2026
5.90
6.04
5.86
5.90
-1.17%
7,550,789
06/22/2026
6.15
6.19
5.95
5.97
-3.55%
9,526,987
06/18/2026
6.23
6.24
6.00
6.19
+0.49%
10,905,743
06/17/2026
6.30
6.39
6.12
6.16
-2.38%
7,322,261
06/16/2026
6.61
6.71
6.28
6.31
-4.25%
6,626,927
06/15/2026
6.47
6.78
6.43
6.59
+2.97%
11,963,320
06/12/2026
6.05
6.57
6.04
6.40
+6.84%
13,536,542
06/11/2026
5.90
6.07
5.86
5.99
+2.04%
9,493,178
06/10/2026
5.90
6.04
5.79
5.87
-0.51%
6,675,941
06/09/2026
5.89
6.04
5.82
5.90
+1.72%
8,077,961
06/08/2026
5.71
5.94
5.61
5.80
+1.58%
9,363,673
06/05/2026
5.67
5.73
5.61
5.71
+0.88%
7,860,078
06/04/2026
5.85
5.87
5.64
5.66
-2.41%
7,991,602
06/03/2026
5.85
5.89
5.73
5.80
-1.69%
7,358,257
06/02/2026
5.97
6.03
5.84
5.90
-1.01%
8,821,958
06/01/2026
6.01
6.09
5.89
5.96
-2.30%
7,093,734
05/29/2026
6.19
6.23
6.08
6.10
-1.61%
7,598,170
05/28/2026
6.06
6.21
6.02
6.20
+1.81%
7,130,462
05/27/2026
6.10
6.26
6.02
6.09
+1.00%
8,199,867
05/26/2026
5.97
6.17
5.97
6.03
+2.38%
7,822,960
05/22/2026
5.87
5.99
5.84
5.89
+0.34%
5,569,149
05/21/2026
5.52
5.93
5.52
5.87
+5.20%
11,669,389
05/20/2026
5.60
5.63
5.50
5.58
-0.36%
8,321,059
05/19/2026
5.64
5.64
5.43
5.60
-0.18%
9,830,041
05/18/2026
5.60
5.70
5.56
5.61
-0.53%
7,078,666
05/15/2026
5.78
5.79
5.63
5.64
-2.59%
8,904,814
05/14/2026
5.83
6.03
5.79
5.79
-0.34%
8,670,000
05/13/2026
5.86
5.88
5.73
5.81
-0.85%
8,607,210
05/12/2026
5.91
5.98
5.82
5.86
-1.51%
10,738,488
05/11/2026
6.31
6.45
5.92
5.95
-8.53%
25,610,604
05/08/2026
6.90
6.90
6.50
6.51
-5.17%
8,333,648
05/07/2026
7.04
7.05
6.57
6.86
-6.03%
12,961,812
05/06/2026
7.21
7.48
7.13
7.30
+3.11%
8,219,422
05/06/2026
-$0.39 Earnings
05/05/2026
6.89
7.13
6.80
7.08
+3.21%
5,985,215
05/04/2026
7.01
7.14
6.85
6.86
-3.11%
8,891,284
05/01/2026
7.08
7.22
6.98
7.08
0.00%
7,448,191
04/30/2026
7.10
7.13
6.97
7.08
+0.43%
8,584,874
04/29/2026
7.07
7.11
6.96
7.05
-0.84%
7,759,684
04/28/2026
7.20
7.20
7.06
7.11
-0.42%
7,582,789
04/27/2026
7.07
7.26
7.07
7.14
+1.13%
9,884,831
04/24/2026
7.05
7.20
6.97
7.06
+0.14%
5,602,128
04/23/2026
7.07
7.12
6.90
7.05
-0.56%
7,084,018
04/22/2026
7.16
7.21
7.05
7.09
-0.84%
8,559,717
04/21/2026
7.25
7.29
7.00
7.15
-0.97%
7,013,734
04/20/2026
7.02
7.29
7.00
7.22
+2.27%
6,454,756
04/17/2026
6.77
7.24
6.73
7.06
+7.13%
11,009,356
04/16/2026
6.78
6.79
6.56
6.59
-2.08%
8,622,874
04/15/2026
6.83
6.83
6.68
6.73
-1.61%
10,358,212
04/14/2026
7.04
7.17
6.83
6.84
-2.70%
6,859,408
04/13/2026
7.04
7.09
6.88
7.03
-0.99%
7,374,073
04/10/2026
7.14
7.18
7.05
7.10
+0.57%
6,815,268
04/09/2026
6.99
7.08
6.92
7.06
+0.14%
6,178,158
04/08/2026
7.05
7.17
6.95
7.05
+5.22%
8,070,698
04/07/2026
6.71
6.77
6.64
6.70
-1.18%
5,615,914
04/06/2026
6.65
6.83
6.63
6.78
+1.95%
4,388,044
04/02/2026
6.60
6.68
6.46
6.65
-0.89%
5,169,549