GT
Goodyear T & Rub (GT)
NASDAQ
$4.28+$0.01 (+0.23%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $1.3B
    Market Cap
  • -41.09%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -20.13%
    Low Price$4.15
    High Price$5.13
  • 3 Months
    -39.33%
    Low Price$4.15
    High Price$7.36
  • 1 Year
    -41.09%
    Low Price$4.15
    High Price$10.54
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
4.35
4.44
4.20
4.27
-3.72%
6,255,433
10/22/2026
4.23
4.45
4.21
4.43
+3.02%
7,544,607
10/21/2026
4.24
4.31
4.19
4.30
+1.42%
5,074,483
10/20/2026
4.17
4.27
4.09
4.24
+2.17%
11,131,167
10/19/2026
4.25
4.27
4.12
4.15
-3.26%
7,822,927
10/16/2026
4.43
4.45
4.24
4.29
-2.94%
9,339,266
10/15/2026
4.39
4.48
4.39
4.42
+0.91%
7,646,823
10/14/2026
4.50
4.52
4.35
4.38
-3.95%
7,777,928
10/13/2026
4.54
4.63
4.48
4.56
+1.56%
8,362,212
10/12/2026
4.63
4.64
4.46
4.49
-4.06%
9,320,942
10/09/2026
4.78
4.78
4.63
4.68
-1.47%
5,929,037
10/08/2026
4.65
4.81
4.60
4.75
+1.28%
9,474,488
10/07/2026
4.66
4.71
4.62
4.69
+0.64%
6,593,402
10/06/2026
4.73
4.80
4.66
4.66
-0.43%
7,567,401
10/05/2026
4.84
4.86
4.61
4.68
-3.31%
14,672,500
10/02/2026
5.08
5.09
4.84
4.84
-3.78%
11,128,060
10/01/2026
4.95
5.05
4.83
5.03
+1.21%
10,855,586
09/30/2026
5.06
5.06
4.92
4.97
-0.60%
8,017,411
09/29/2026
5.04
5.12
4.95
5.00
-0.40%
6,776,425
09/28/2026
5.13
5.13
5.00
5.02
-2.05%
7,501,413
09/25/2026
5.12
5.15
5.04
5.13
+1.08%
5,690,756
09/24/2026
5.37
5.37
5.06
5.07
-5.06%
10,478,489
09/23/2026
5.45
5.45
5.28
5.34
-2.73%
6,468,813
09/22/2026
5.15
5.55
5.15
5.49
+9.36%
14,355,200
09/21/2026
5.12
5.13
4.91
5.02
-0.59%
13,428,141
09/18/2026
5.14
5.16
5.04
5.05
-1.94%
15,894,980
09/17/2026
5.28
5.33
5.04
5.15
-0.19%
13,065,037
09/16/2026
5.31
5.34
5.14
5.16
-1.71%
9,299,277
09/15/2026
5.33
5.35
5.18
5.25
-1.32%
12,058,963
09/14/2026
5.34
5.48
5.30
5.32
-0.93%
9,307,244
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