GT
Goodyear T & Rub (GT)
NASDAQ
$5.92-$0.05 (-0.79%)
Price as of Jun 23, 2026 6:00 PM EDT
  • $1.7B
    Market Cap
  • -41.18%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +1.36%
    Low Price$5.66
    High Price$6.59
  • 3 Months
    -2.93%
    Low Price$5.58
    High Price$7.30
  • 1 Year
    -41.18%
    Low Price$5.58
    High Price$11.55
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
6.70
6.93
6.67
6.71
+1.21%
6,901,962
03/31/2026
6.43
6.66
6.35
6.63
+5.41%
8,209,026
03/30/2026
6.45
6.55
6.29
6.29
-2.33%
7,726,618
03/27/2026
6.57
6.66
6.37
6.44
-2.72%
5,888,510
03/26/2026
6.35
6.69
6.35
6.62
+2.64%
8,041,806
03/25/2026
6.52
6.65
6.29
6.45
+1.10%
8,654,187
03/24/2026
6.32
6.47
6.24
6.38
+0.47%
7,384,508
03/23/2026
6.34
6.53
6.27
6.35
+3.25%
8,413,552
03/20/2026
6.36
6.40
6.14
6.15
-3.30%
10,952,504
03/19/2026
6.32
6.50
6.25
6.36
-0.62%
9,700,714
03/18/2026
6.67
6.73
6.36
6.40
-5.04%
11,827,520
03/17/2026
6.82
7.03
6.73
6.74
0.00%
9,684,538
03/16/2026
6.85
6.91
6.67
6.74
-0.59%
9,633,065
03/13/2026
7.11
7.21
6.76
6.78
-4.10%
15,290,545
03/12/2026
7.24
7.24
7.01
7.07
-2.88%
6,520,645
03/11/2026
7.15
7.38
7.15
7.28
+2.39%
6,971,698
03/10/2026
7.42
7.45
7.08
7.11
-3.53%
11,861,488
03/09/2026
7.35
7.39
6.95
7.37
-1.73%
9,448,047
03/06/2026
7.61
7.68
7.47
7.50
-3.60%
7,832,079
03/05/2026
7.94
8.10
7.68
7.78
-2.75%
7,376,635
03/04/2026
7.99
8.08
7.86
8.00
+1.14%
5,501,677
03/03/2026
8.02
8.12
7.79
7.91
-4.12%
9,996,677
03/02/2026
8.10
8.28
7.91
8.25
0.00%
6,120,729
02/27/2026
8.35
8.38
8.17
8.25
-2.37%
6,043,852
02/26/2026
8.47
8.58
8.28
8.45
-0.24%
6,421,994
02/25/2026
8.78
8.81
8.45
8.47
-3.64%
7,316,675
02/24/2026
8.69
8.83
8.67
8.79
+0.80%
5,047,151
02/23/2026
8.93
8.93
8.71
8.72
-2.46%
4,897,750
02/20/2026
8.77
8.97
8.67
8.94
+1.94%
8,023,173
02/19/2026
8.85
8.95
8.72
8.77
-1.35%
9,764,685
02/18/2026
8.85
9.07
8.78
8.89
+0.34%
8,594,717
02/17/2026
9.35
9.44
8.84
8.86
-6.14%
7,324,767
02/13/2026
9.43
9.63
9.30
9.44
+1.07%
6,936,901
02/12/2026
9.55
9.97
9.29
9.34
-1.48%
10,980,407
02/11/2026
9.13
9.58
9.05
9.48
+4.18%
9,448,631
02/10/2026
9.19
9.36
8.78
9.10
-13.50%
23,665,156
02/09/2026
10.54
10.62
10.39
10.52
-0.19%
11,529,517
02/09/2026
$0.39 Earnings
02/06/2026
10.23
10.59
10.19
10.54
+3.13%
9,371,509
02/05/2026
10.13
10.31
10.10
10.22
0.00%
6,727,696
02/04/2026
10.00
10.41
9.99
10.22
+2.61%
8,762,795
02/03/2026
9.38
9.99
9.34
9.96
+6.75%
7,806,804
02/02/2026
9.35
9.56
9.29
9.33
-0.85%
5,335,156
01/30/2026
9.52
9.56
9.33
9.41
-2.08%
4,702,507