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 $147.29 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $168.64, while $1000 invested 1 year ago would be worth $527.49. This corresponds to total returns of -85.27%, -83.14%, -47.25%, respectively, with annualized returns of -17.42%, -29.94%, -47.25%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.03 | 4.02 | 4.02 | 4.09 | 3.85 | 12.89M |
| November 10, 2026 | 4.13 | 4.02 | 4.02 | 4.17 | 4 | 12.93M |
| November 09, 2026 | 4.15 | 4.18 | 4.18 | 4.3 | 4.14 | 12.84M |
| November 06, 2026 | 4.35 | 4.36 | 4.36 | 4.4 | 4.22 | 13.18M |
| November 05, 2026 | 4.7 | 4.45 | 4.45 | 4.93 | 4.36 | 14.58M |
| November 04, 2026 | 4.58 | 4.55 | 4.55 | 4.71 | 4.46 | 14.73M |
| November 03, 2026 | 4.43 | 4.44 | 4.44 | 4.48 | 4.36 | 8.07M |
| November 02, 2026 | 4.36 | 4.44 | 4.44 | 4.55 | 4.34 | 9.33M |
| October 30, 2026 | 4.43 | 4.29 | 4.29 | 4.5 | 4.28 | 6.79M |
| October 29, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.3 | 6.6M |
| October 28, 2026 | 4.33 | 4.41 | 4.41 | 4.43 | 4.31 | 9.25M |
| October 27, 2026 | 4.33 | 4.39 | 4.39 | 4.52 | 4.33 | 8.37M |
| October 26, 2026 | 4.26 | 4.31 | 4.31 | 4.33 | 4.2 | 5.17M |
| October 23, 2026 | 4.35 | 4.26 | 4.26 | 4.44 | 4.2 | 6.25M |
| October 22, 2026 | 4.23 | 4.43 | 4.43 | 4.45 | 4.21 | 7.54M |
| October 21, 2026 | 4.24 | 4.3 | 4.3 | 4.31 | 4.19 | 5.08M |
| October 20, 2026 | 4.17 | 4.24 | 4.24 | 4.26 | 4.09 | 11.07M |
| October 19, 2026 | 4.25 | 4.15 | 4.15 | 4.27 | 4.12 | 7.8M |
| October 16, 2026 | 4.43 | 4.29 | 4.29 | 4.45 | 4.24 | 9.31M |
| October 15, 2026 | 4.39 | 4.42 | 4.42 | 4.48 | 4.39 | 7.64M |
| October 14, 2026 | 4.5 | 4.38 | 4.38 | 4.52 | 4.35 | 7.76M |
| October 13, 2026 | 4.54 | 4.56 | 4.56 | 4.63 | 4.48 | 8.33M |
| October 12, 2026 | 4.63 | 4.49 | 4.49 | 4.64 | 4.46 | 9.31M |
| October 09, 2026 | 4.78 | 4.68 | 4.68 | 4.78 | 4.63 | 5.93M |
| October 08, 2026 | 4.65 | 4.75 | 4.75 | 4.81 | 4.6 | 9.47M |
| October 07, 2026 | 4.66 | 4.69 | 4.69 | 4.71 | 4.62 | 6.5M |
| October 06, 2026 | 4.73 | 4.66 | 4.66 | 4.8 | 4.66 | 7.53M |
| October 05, 2026 | 4.84 | 4.68 | 4.68 | 4.86 | 4.61 | 14.65M |
| October 02, 2026 | 5.08 | 4.84 | 4.84 | 5.09 | 4.84 | 11.07M |
| October 01, 2026 | 4.95 | 5.03 | 5.03 | 5.05 | 4.83 | 10.82M |
| September 30, 2026 | 5.06 | 4.97 | 4.97 | 5.06 | 4.92 | 8.01M |
| September 29, 2026 | 5.04 | 5 | 5 | 5.12 | 4.95 | 6.74M |
| September 28, 2026 | 5.13 | 5.02 | 5.02 | 5.13 | 5 | 7.5M |
| September 25, 2026 | 5.12 | 5.13 | 5.13 | 5.15 | 5.04 | 5.69M |
| September 24, 2026 | 5.37 | 5.07 | 5.07 | 5.37 | 5.06 | 10.47M |
| September 23, 2026 | 5.45 | 5.34 | 5.34 | 5.45 | 5.28 | 6.47M |
| September 22, 2026 | 5.15 | 5.49 | 5.49 | 5.55 | 5.15 | 14.35M |
| September 21, 2026 | 5.12 | 5.02 | 5.02 | 5.12 | 4.91 | 13.42M |
| September 18, 2026 | 5.14 | 5.05 | 5.05 | 5.16 | 5.04 | 15.84M |
| September 17, 2026 | 5.28 | 5.15 | 5.15 | 5.33 | 5.04 | 13.06M |
| September 16, 2026 | 5.3 | 5.16 | 5.16 | 5.34 | 5.14 | 9.29M |
| September 15, 2026 | 5.33 | 5.25 | 5.25 | 5.35 | 5.18 | 12.05M |
| 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 |
AD
