The Goodyear Tire & Rubber Company (GT) NASDAQ
5.90
-0.06(-1.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.90
-0.06(-1.01%)
Currency In USD
If you invested $1000 in The Goodyear Tire & Rubber Company (GT) 10 years ago, it would be worth $238.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $287.95, while $1000 invested 1 year ago would be worth $521.66. This corresponds to total returns of -76.17%, -71.21%, -47.83%, respectively, with annualized returns of -13.35%, -22.03%, -47.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.97 | 5.9 | 5.9 | 6.03 | 5.84 | 8.81M |
| June 01, 2026 | 6.01 | 5.96 | 5.96 | 6.09 | 5.89 | 7.07M |
| May 29, 2026 | 6.19 | 6.1 | 6.1 | 6.23 | 6.08 | 7.6M |
| May 28, 2026 | 6.06 | 6.2 | 6.2 | 6.21 | 6.02 | 7.1M |
| May 27, 2026 | 6.1 | 6.09 | 6.09 | 6.26 | 6.02 | 8.18M |
| May 26, 2026 | 5.97 | 6.03 | 6.03 | 6.17 | 5.97 | 7.82M |
| May 22, 2026 | 5.87 | 5.89 | 5.89 | 5.99 | 5.84 | 5.57M |
| May 21, 2026 | 5.52 | 5.87 | 5.87 | 5.93 | 5.52 | 11.63M |
| May 20, 2026 | 5.63 | 5.58 | 5.58 | 5.63 | 5.5 | 8.11M |
| May 19, 2026 | 5.64 | 5.6 | 5.6 | 5.64 | 5.43 | 9.8M |
| May 18, 2026 | 5.6 | 5.61 | 5.61 | 5.7 | 5.56 | 7.08M |
| May 15, 2026 | 5.78 | 5.64 | 5.64 | 5.79 | 5.63 | 8.9M |
| May 14, 2026 | 5.83 | 5.79 | 5.79 | 6.03 | 5.79 | 8.66M |
| May 13, 2026 | 5.86 | 5.81 | 5.81 | 5.88 | 5.73 | 8.6M |
| May 12, 2026 | 5.91 | 5.86 | 5.86 | 5.98 | 5.82 | 10.67M |
| May 11, 2026 | 6.31 | 5.95 | 5.95 | 6.45 | 5.92 | 25.39M |
| May 08, 2026 | 6.9 | 6.51 | 6.51 | 6.9 | 6.5 | 8.16M |
| May 07, 2026 | 7.04 | 6.86 | 6.86 | 7.05 | 6.57 | 12.84M |
| May 06, 2026 | 7.21 | 7.3 | 7.3 | 7.48 | 7.13 | 8.09M |
| May 05, 2026 | 6.89 | 7.08 | 7.08 | 7.13 | 6.8 | 5.98M |
| May 04, 2026 | 7.01 | 6.86 | 6.86 | 7.14 | 6.85 | 8.88M |
| May 01, 2026 | 7.08 | 7.08 | 7.08 | 7.22 | 6.98 | 7.45M |
| April 30, 2026 | 7.1 | 7.08 | 7.08 | 7.13 | 6.97 | 8.46M |
| April 29, 2026 | 7.07 | 7.05 | 7.05 | 7.11 | 6.96 | 7.7M |
| April 28, 2026 | 7.2 | 7.11 | 7.11 | 7.2 | 7.06 | 7.56M |
| April 27, 2026 | 7.07 | 7.14 | 7.14 | 7.26 | 7.07 | 9.73M |
| April 24, 2026 | 7.05 | 7.06 | 7.06 | 7.2 | 6.97 | 5.57M |
| April 23, 2026 | 7.07 | 7.05 | 7.05 | 7.12 | 6.9 | 7.08M |
| April 22, 2026 | 7.16 | 7.09 | 7.09 | 7.21 | 7.05 | 8.5M |
| April 21, 2026 | 7.25 | 7.15 | 7.15 | 7.29 | 7 | 7M |
| April 20, 2026 | 7.02 | 7.22 | 7.22 | 7.29 | 7 | 6.45M |
| April 17, 2026 | 6.77 | 7.06 | 7.06 | 7.24 | 6.73 | 11M |
| April 16, 2026 | 6.78 | 6.59 | 6.59 | 6.79 | 6.56 | 8.57M |
| April 15, 2026 | 6.83 | 6.73 | 6.73 | 6.83 | 6.68 | 10.29M |
| April 14, 2026 | 7.04 | 6.84 | 6.84 | 7.17 | 6.83 | 6.81M |
| April 13, 2026 | 7.04 | 7.03 | 7.03 | 7.09 | 6.88 | 7.37M |
| April 10, 2026 | 7.14 | 7.1 | 7.1 | 7.18 | 7.05 | 6.82M |
| April 09, 2026 | 6.99 | 7.06 | 7.06 | 7.08 | 6.92 | 6.17M |
| April 08, 2026 | 7.05 | 7.06 | 7.06 | 7.17 | 6.95 | 8.07M |
| April 07, 2026 | 6.71 | 6.7 | 6.7 | 6.77 | 6.64 | 5.62M |
| April 06, 2026 | 6.65 | 6.78 | 6.78 | 6.83 | 6.63 | 4.39M |
| April 02, 2026 | 6.6 | 6.65 | 6.65 | 6.68 | 6.46 | 5.17M |
| April 01, 2026 | 6.7 | 6.71 | 6.71 | 6.93 | 6.67 | 6.89M |
| March 31, 2026 | 6.43 | 6.63 | 6.63 | 6.66 | 6.35 | 8.19M |
| March 30, 2026 | 6.45 | 6.29 | 6.29 | 6.55 | 6.29 | 7.69M |
| March 27, 2026 | 6.57 | 6.44 | 6.44 | 6.66 | 6.37 | 5.89M |
| March 26, 2026 | 6.35 | 6.62 | 6.62 | 6.69 | 6.35 | 8.04M |
| March 25, 2026 | 6.52 | 6.45 | 6.45 | 6.65 | 6.29 | 8.64M |
| March 24, 2026 | 6.32 | 6.38 | 6.38 | 6.47 | 6.24 | 7.37M |
| March 23, 2026 | 6.34 | 6.35 | 6.35 | 6.53 | 6.27 | 8.4M |
| March 20, 2026 | 6.36 | 6.16 | 6.15 | 6.4 | 6.14 | 10.69M |
| March 19, 2026 | 6.32 | 6.36 | 6.36 | 6.5 | 6.25 | 9.65M |
| March 18, 2026 | 6.67 | 6.4 | 6.4 | 6.73 | 6.36 | 11.77M |
| March 17, 2026 | 6.82 | 6.74 | 6.74 | 7.03 | 6.73 | 9.67M |
| March 16, 2026 | 6.85 | 6.74 | 6.74 | 6.91 | 6.67 | 9.62M |
| March 13, 2026 | 7.11 | 6.78 | 6.78 | 7.21 | 6.76 | 15.1M |
| March 12, 2026 | 7.24 | 7.07 | 7.07 | 7.24 | 7.01 | 6.32M |
| March 11, 2026 | 7.15 | 7.28 | 7.28 | 7.38 | 7.15 | 6.96M |
| March 10, 2026 | 7.42 | 7.12 | 7.11 | 7.45 | 7.08 | 11.63M |
| March 09, 2026 | 7.35 | 7.37 | 7.37 | 7.39 | 6.95 | 9.44M |