MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GT — Goodyear Tire & Rubber
NasdaqGoodyear Tire & Rubber
$4.84
-0.19(-3.78%)
- O
- 5.08
- H
- 5.09
- L
- 4.84
- V
- 11.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.84
Period Return-53.68%
Period High$12.03
Period Low$4.83
Avg Daily Volume8.00M
Total Trading Days365
GT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.08 | $5.09 | $4.84 | $4.84 | $-0.19 | -3.78% | 11,051,556 | $4.90 | $4.84 $5.09 |
| Oct 1, 2026 | $4.95 | $5.05 | $4.83 | $5.03 | +$0.06 | +1.21% | 10,855,587 | $4.94 | $4.83 $5.05 |
| Sep 30, 2026 | $5.06 | $5.06 | $4.92 | $4.97 | $-0.03 | -0.60% | 8,017,420 | $4.96 | $4.92 $5.06 |
| Sep 29, 2026 | $5.04 | $5.12 | $4.95 | $5.00 | $-0.02 | -0.40% | 6,776,425 | $5.02 | $4.95 $5.12 |
| Sep 28, 2026 | $5.13 | $5.13 | $5.00 | $5.02 | $-0.11 | -2.05% | 7,501,413 | $5.04 | $5.00 $5.13 |
| Sep 25, 2026 | $5.12 | $5.15 | $5.04 | $5.13 | +$0.06 | +1.08% | 5,690,756 | $5.12 | $5.04 $5.15 |
| Sep 24, 2026 | $5.37 | $5.37 | $5.06 | $5.07 | $-0.27 | -5.06% | 10,478,489 | $5.12 | $5.06 $5.37 |
| Sep 23, 2026 | $5.45 | $5.45 | $5.28 | $5.34 | $-0.15 | -2.73% | 6,468,912 | $5.33 | $5.28 $5.45 |
| Sep 22, 2026 | $5.15 | $5.55 | $5.15 | $5.49 | +$0.47 | +9.36% | 14,355,199 | $5.41 | $5.15 $5.55 |
| Sep 21, 2026 | $5.12 | $5.13 | $4.91 | $5.02 | $-0.03 | -0.59% | 13,428,141 | $5.00 | $4.91 $5.13 |
| Sep 18, 2026 | $5.14 | $5.16 | $5.04 | $5.05 | $-0.10 | -1.94% | 15,894,979 | $5.07 | $5.04 $5.16 |
| Sep 17, 2026 | $5.28 | $5.33 | $5.04 | $5.15 | $-0.01 | -0.19% | 13,065,037 | $5.15 | $5.04 $5.33 |
| Sep 16, 2026 | $5.31 | $5.34 | $5.14 | $5.16 | $-0.09 | -1.71% | 9,299,277 | $5.21 | $5.14 $5.34 |
| Sep 15, 2026 | $5.33 | $5.35 | $5.18 | $5.25 | $-0.07 | -1.32% | 12,049,047 | $5.25 | $5.18 $5.35 |
| Sep 14, 2026 | $5.34 | $5.48 | $5.30 | $5.32 | $-0.05 | -0.93% | 9,271,308 | $5.37 | $5.30 $5.48 |
| Sep 11, 2026 | $5.64 | $5.71 | $5.35 | $5.37 | $-0.17 | -3.07% | 13,745,258 | $5.47 | $5.35 $5.71 |
| Sep 10, 2026 | $5.69 | $5.70 | $5.50 | $5.54 | $-0.21 | -3.65% | 10,013,395 | $5.56 | $5.50 $5.70 |
| Sep 9, 2026 | $5.84 | $5.86 | $5.66 | $5.75 | $-0.10 | -1.71% | 9,572,400 | $5.74 | $5.66 $5.86 |
| Sep 8, 2026 | $6.20 | $6.22 | $5.83 | $5.85 | $-0.40 | -6.40% | 13,202,995 | $5.93 | $5.83 $6.22 |
| Sep 4, 2026 | $6.09 | $6.25 | $6.03 | $6.25 | +$0.14 | +2.29% | 4,987,645 | $6.21 | $6.03 $6.25 |
| Sep 3, 2026 | $6.29 | $6.40 | $6.07 | $6.11 | $-0.10 | -1.61% | 6,575,649 | $6.18 | $6.07 $6.40 |
| Sep 2, 2026 | $6.00 | $6.24 | $5.96 | $6.21 | +$0.22 | +3.67% | 8,948,007 | $6.15 | $5.96 $6.24 |
| Sep 1, 2026 | $6.33 | $6.33 | $5.98 | $5.99 | $-0.28 | -4.47% | 6,700,575 | $6.09 | $5.98 $6.33 |
| Aug 31, 2026 | $6.32 | $6.36 | $6.18 | $6.27 | $-0.08 | -1.26% | 6,072,303 | $6.25 | $6.18 $6.36 |
| Aug 28, 2026 | $6.15 | $6.37 | $6.08 | $6.35 | +$0.20 | +3.25% | 5,260,816 | $6.21 | $6.08 $6.37 |
| Aug 27, 2026 | $6.25 | $6.25 | $6.12 | $6.15 | $-0.11 | -1.76% | 5,412,631 | $6.18 | $6.12 $6.25 |
| Aug 26, 2026 | $6.16 | $6.58 | $6.16 | $6.26 | +$0.06 | +0.97% | 12,031,279 | $6.37 | $6.16 $6.58 |
| Aug 25, 2026 | $6.00 | $6.23 | $5.95 | $6.20 | +$0.20 | +3.33% | 7,197,146 | $6.11 | $5.95 $6.23 |
| Aug 24, 2026 | $5.97 | $6.05 | $5.90 | $6.00 | +$0.03 | +0.50% | 5,859,553 | $5.98 | $5.90 $6.05 |
| Aug 21, 2026 | $5.87 | $6.00 | $5.86 | $5.97 | +$0.13 | +2.23% | 5,836,727 | $5.95 | $5.86 $6.00 |