The Goodyear Tire & Rubber CompanyGTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.35 | $9.56 | $9.29 | $9.33 | 5.33M |
| 1/30/2026 | $9.52 | $9.56 | $9.33 | $9.41 | 4.70M |
| 1/29/2026 | $9.51 | $9.65 | $9.31 | $9.61 | 5.66M |
| 1/28/2026 | $9.55 | $9.55 | $9.39 | $9.45 | 4.22M |
| 1/27/2026 | $9.56 | $9.61 | $9.45 | $9.55 | 3.68M |
| 1/26/2026 | $9.56 | $9.61 | $9.44 | $9.55 | 3.56M |
| 1/23/2026 | $9.51 | $9.65 | $9.43 | $9.61 | 3.51M |
| 1/22/2026 | $9.60 | $9.68 | $9.47 | $9.55 | 5.61M |
| 1/21/2026 | $9.05 | $9.49 | $9.05 | $9.37 | 7.36M |
| 1/20/2026 | $8.94 | $9.03 | $8.84 | $8.97 | 5.88M |
| 1/16/2026 | $9.31 | $9.32 | $8.93 | $9.09 | 4.79M |
| 1/15/2026 | $9.01 | $9.38 | $8.97 | $9.32 | 5.66M |
| 1/14/2026 | $9.13 | $9.24 | $8.96 | $9.02 | 7.25M |
| 1/13/2026 | $9.18 | $9.24 | $9.03 | $9.13 | 5.20M |
| 1/12/2026 | $9.23 | $9.25 | $9.10 | $9.15 | 4.46M |
| 1/9/2026 | $9.14 | $9.26 | $9.04 | $9.23 | 5.47M |
| 1/8/2026 | $9.05 | $9.34 | $8.94 | $9.16 | 6.58M |
| 1/7/2026 | $9.30 | $9.34 | $9.01 | $9.09 | 5.71M |
| 1/6/2026 | $8.78 | $9.28 | $8.67 | $9.26 | 8.74M |
| 1/5/2026 | $8.92 | $8.96 | $8.70 | $8.84 | 5.79M |
| 1/2/2026 | $8.80 | $8.94 | $8.72 | $8.92 | 4.87M |
| 12/31/2025 | $8.91 | $8.99 | $8.74 | $8.76 | 3.99M |
| 12/30/2025 | $8.81 | $9.01 | $8.66 | $8.95 | 7.87M |
| 12/29/2025 | $8.69 | $8.89 | $8.68 | $8.80 | 7.52M |
| 12/26/2025 | $8.68 | $8.76 | $8.63 | $8.73 | 1.83M |
| 12/24/2025 | $8.70 | $8.79 | $8.60 | $8.73 | 1.88M |
| 12/23/2025 | $8.71 | $8.78 | $8.61 | $8.64 | 2.96M |
| 12/22/2025 | $8.85 | $9.02 | $8.72 | $8.79 | 4.47M |
| 12/19/2025 | $8.96 | $9.00 | $8.87 | $8.87 | 7.34M |
| 12/18/2025 | $8.94 | $9.15 | $8.93 | $9.01 | 5.30M |
| 12/17/2025 | $8.82 | $8.97 | $8.79 | $8.87 | 4.06M |
| 12/16/2025 | $8.99 | $9.02 | $8.81 | $8.82 | 4.52M |
| 12/15/2025 | $8.80 | $9.07 | $8.78 | $9.01 | 4.73M |
| 12/12/2025 | $8.88 | $8.95 | $8.65 | $8.80 | 5.16M |
| 12/11/2025 | $8.93 | $8.95 | $8.72 | $8.82 | 5.90M |
| 12/10/2025 | $8.43 | $8.98 | $8.43 | $8.94 | 7.04M |
| 12/9/2025 | $8.55 | $8.66 | $8.36 | $8.39 | 6.08M |
| 12/8/2025 | $8.52 | $8.73 | $8.46 | $8.54 | 7.31M |
| 12/5/2025 | $8.48 | $8.59 | $8.41 | $8.58 | 4.83M |
| 12/4/2025 | $8.69 | $8.74 | $8.42 | $8.47 | 7.39M |
| 12/3/2025 | $8.74 | $8.87 | $8.71 | $8.77 | 4.44M |
| 12/2/2025 | $8.69 | $8.78 | $8.55 | $8.72 | 6.03M |
| 12/1/2025 | $8.52 | $8.73 | $8.50 | $8.67 | 6.54M |
| 11/28/2025 | $8.50 | $8.73 | $8.44 | $8.66 | 4.10M |
| 11/26/2025 | $8.36 | $8.47 | $8.28 | $8.44 | 8.77M |
| 11/25/2025 | $8.20 | $8.52 | $8.18 | $8.42 | 6.06M |
| 11/24/2025 | $8.02 | $8.20 | $7.96 | $8.14 | 7.01M |
| 11/21/2025 | $7.69 | $8.12 | $7.64 | $8.10 | 7.74M |
| 11/20/2025 | $7.90 | $8.05 | $7.61 | $7.64 | 5.69M |
| 11/19/2025 | $7.81 | $7.86 | $7.65 | $7.82 | 5.00M |
| 11/18/2025 | $7.54 | $7.97 | $7.48 | $7.86 | 9.52M |
| 11/17/2025 | $7.50 | $7.64 | $7.39 | $7.43 | 6.71M |
| 11/14/2025 | $7.56 | $7.67 | $7.46 | $7.56 | 5.32M |
| 11/13/2025 | $7.59 | $7.76 | $7.51 | $7.59 | 7.68M |
| 11/12/2025 | $7.50 | $7.81 | $7.50 | $7.73 | 6.31M |
| 11/11/2025 | $7.54 | $7.60 | $7.47 | $7.50 | 3.91M |
| 11/10/2025 | $7.64 | $7.67 | $7.40 | $7.58 | 7.41M |
| 11/7/2025 | $7.74 | $7.77 | $7.50 | $7.57 | 7.19M |
| 11/6/2025 | $7.99 | $7.99 | $7.68 | $7.81 | 11.22M |
| 11/5/2025 | $7.38 | $8.16 | $7.26 | $8.04 | 18.34M |