The Goodyear Tire & Rubber Company (GT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GT Historical Return
If you invested $1000 in The Goodyear Tire & Rubber Company (GT) 10 years ago, it would be worth $187.37 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $329.04, while $1000 invested 1 year ago would be worth $631.02. This corresponds to total returns of -81.26%, -67.1%, -36.9%, respectively, with annualized returns of -15.41%, -19.93%, -36.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.64 | 5.37 | 5.37 | 5.71 | 5.35 | 13.7M |
| September 10, 2026 | 5.69 | 5.54 | 5.54 | 5.7 | 5.5 | 10M |
| September 09, 2026 | 5.84 | 5.75 | 5.75 | 5.86 | 5.66 | 9.56M |
| September 08, 2026 | 6.2 | 5.85 | 5.85 | 6.22 | 5.83 | 13.16M |
| September 04, 2026 | 6.09 | 6.25 | 6.25 | 6.25 | 6.03 | 4.98M |
| September 03, 2026 | 6.29 | 6.11 | 6.11 | 6.4 | 6.07 | 6.56M |
| September 02, 2026 | 6 | 6.21 | 6.21 | 6.24 | 5.96 | 8.95M |
| September 01, 2026 | 6.33 | 5.99 | 5.99 | 6.33 | 5.98 | 6.69M |
| August 31, 2026 | 6.32 | 6.27 | 6.27 | 6.36 | 6.18 | 6.07M |
| August 28, 2026 | 6.15 | 6.35 | 6.35 | 6.37 | 6.08 | 5.26M |
| August 27, 2026 | 6.25 | 6.15 | 6.15 | 6.25 | 6.12 | 5.41M |
| August 26, 2026 | 6.16 | 6.26 | 6.26 | 6.58 | 6.16 | 12.03M |
| August 25, 2026 | 6 | 6.2 | 6.2 | 6.23 | 5.95 | 7.19M |
| August 24, 2026 | 5.97 | 6 | 6 | 6.05 | 5.9 | 5.82M |
| August 21, 2026 | 5.87 | 5.97 | 5.97 | 6 | 5.86 | 5.82M |
| August 20, 2026 | 5.96 | 5.84 | 5.84 | 5.97 | 5.77 | 6.63M |
| August 19, 2026 | 6.05 | 5.99 | 5.99 | 6.14 | 5.9 | 6.54M |
| August 18, 2026 | 6.06 | 5.93 | 5.93 | 6.14 | 5.93 | 7.98M |
| August 17, 2026 | 6.16 | 6.05 | 6.05 | 6.21 | 6.01 | 8.73M |
| August 14, 2026 | 6.14 | 6.11 | 6.11 | 6.21 | 6.07 | 9.92M |
| August 13, 2026 | 6.04 | 6.18 | 6.18 | 6.36 | 6.04 | 14.73M |
| August 12, 2026 | 6.13 | 6.04 | 6.04 | 6.18 | 5.92 | 9.16M |
| August 11, 2026 | 6.04 | 6.09 | 6.09 | 6.19 | 6.01 | 8.93M |
| August 10, 2026 | 6.42 | 6.03 | 6.03 | 6.42 | 6.02 | 13.3M |
| August 07, 2026 | 6.9 | 6.44 | 6.44 | 6.91 | 6.42 | 11.11M |
| August 06, 2026 | 7.23 | 6.76 | 6.76 | 7.26 | 6.48 | 18.06M |
| August 05, 2026 | 7.11 | 6.94 | 6.94 | 7.14 | 6.89 | 7.97M |
| August 04, 2026 | 7.03 | 7.19 | 7.19 | 7.2 | 6.93 | 5.44M |
| August 03, 2026 | 7.1 | 7.03 | 7.03 | 7.17 | 6.93 | 7.67M |
| July 31, 2026 | 7.03 | 6.95 | 6.95 | 7.05 | 6.8 | 6.9M |
| July 30, 2026 | 7.28 | 7.08 | 7.08 | 7.32 | 6.97 | 7.2M |
| July 29, 2026 | 7.31 | 7.28 | 7.28 | 7.46 | 7.22 | 8.2M |
| July 28, 2026 | 7.13 | 7.36 | 7.36 | 7.38 | 7.08 | 7.29M |
| July 27, 2026 | 7.28 | 7.11 | 7.11 | 7.31 | 7.05 | 6.41M |
| July 24, 2026 | 7.01 | 7.21 | 7.21 | 7.25 | 7 | 8.78M |
| July 23, 2026 | 7.35 | 7.03 | 7.03 | 7.37 | 6.86 | 7.61M |
| July 22, 2026 | 7.29 | 7.45 | 7.45 | 7.56 | 7.29 | 8.16M |
| July 21, 2026 | 7.26 | 7.29 | 7.29 | 7.45 | 7.21 | 8.19M |
| July 20, 2026 | 7.29 | 7.24 | 7.24 | 7.35 | 7.15 | 7.65M |
| July 17, 2026 | 6.99 | 7.29 | 7.29 | 7.32 | 6.97 | 9.69M |
| July 16, 2026 | 6.69 | 7.1 | 7.1 | 7.3 | 6.68 | 16.62M |
| July 15, 2026 | 6.72 | 6.74 | 6.74 | 7.03 | 6.66 | 10.72M |
| July 14, 2026 | 6.59 | 6.66 | 6.66 | 6.67 | 6.47 | 5.73M |
| July 13, 2026 | 6.8 | 6.64 | 6.64 | 6.85 | 6.54 | 6.23M |
| July 10, 2026 | 6.72 | 6.81 | 6.81 | 6.88 | 6.69 | 4.71M |
| July 09, 2026 | 6.53 | 6.64 | 6.64 | 6.77 | 6.46 | 6.77M |
| July 08, 2026 | 6.9 | 6.5 | 6.5 | 6.9 | 6.39 | 11.74M |
| July 07, 2026 | 7.01 | 7.02 | 7.02 | 7.11 | 6.86 | 8.89M |
| July 06, 2026 | 6.66 | 6.93 | 6.93 | 7.19 | 6.66 | 12.73M |
| July 02, 2026 | 6.57 | 6.59 | 6.59 | 6.67 | 6.37 | 54.34M |
| July 01, 2026 | 6.64 | 6.46 | 6.46 | 6.64 | 6.41 | 11.39M |
| June 30, 2026 | 6.58 | 6.6 | 6.6 | 6.65 | 6.5 | 9.03M |
| June 29, 2026 | 6.48 | 6.64 | 6.64 | 6.7 | 6.41 | 12.35M |
| June 26, 2026 | 6.35 | 6.84 | 6.84 | 6.86 | 6.35 | 18.47M |
| June 25, 2026 | 6.32 | 6.44 | 6.44 | 6.6 | 6.29 | 9.64M |
| June 24, 2026 | 5.99 | 6.29 | 6.29 | 6.38 | 5.96 | 11.19M |
| June 23, 2026 | 5.9 | 5.9 | 5.9 | 6.04 | 5.86 | 7.55M |
| June 22, 2026 | 6.15 | 5.97 | 5.97 | 6.19 | 5.95 | 9.52M |
| June 18, 2026 | 6.23 | 6.19 | 6.19 | 6.24 | 6 | 10.81M |
| June 17, 2026 | 6.3 | 6.16 | 6.16 | 6.39 | 6.12 | 7.28M |
AD
