2m 2m 2m 2m 2m 2m 2m
Goodyear T & Rub (GT)
NASDAQ
$5.40+$0.03 (+0.54%)
Price as of Sep 11, 2026 7:59 PM EDT- $1.5BMarket Cap
- -36.90%1-Year Change
- Auto PartsIndustry
Goodyear T & Rub (GT)
$5.40+$0.03 (+0.54%)
- 1 Month-11.82%Low Price$5.37High Price$6.35
- 3 Months-10.35%Low Price$5.37High Price$7.45
- 1 Year-36.90%Low Price$5.37High Price$10.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.64 | 5.71 | 5.35 | 5.37 | -3.07% | 13,745,258 |
09/10/2026 | 5.69 | 5.70 | 5.50 | 5.54 | -3.65% | 10,013,395 |
09/09/2026 | 5.84 | 5.86 | 5.66 | 5.75 | -1.71% | 9,572,399 |
09/08/2026 | 6.20 | 6.22 | 5.83 | 5.85 | -6.40% | 13,202,895 |
09/04/2026 | 6.09 | 6.25 | 6.03 | 6.25 | +2.29% | 4,987,645 |
09/03/2026 | 6.29 | 6.40 | 6.07 | 6.11 | -1.61% | 6,575,648 |
09/02/2026 | 6.00 | 6.24 | 5.96 | 6.21 | +3.67% | 8,951,602 |
09/01/2026 | 6.33 | 6.33 | 5.98 | 5.99 | -4.47% | 6,700,574 |
08/31/2026 | 6.32 | 6.36 | 6.18 | 6.27 | -1.26% | 6,072,302 |
08/28/2026 | 6.15 | 6.37 | 6.08 | 6.35 | +3.25% | 5,260,816 |
08/27/2026 | 6.25 | 6.25 | 6.12 | 6.15 | -1.76% | 5,412,632 |
08/26/2026 | 6.16 | 6.58 | 6.16 | 6.26 | +0.97% | 12,031,279 |
08/25/2026 | 6.00 | 6.23 | 5.95 | 6.20 | +3.33% | 7,197,146 |
08/24/2026 | 5.97 | 6.05 | 5.90 | 6.00 | +0.50% | 5,859,553 |
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 |