Goodyear Tire & Rubber Stock Price History
NASDAQ: GTConsumer DiscretionaryAutomotive AftermarketUSD
4.68-0.07 (-1.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GT price history at a glance
The price history for Goodyear Tire & Rubber (GT) on this page begins on December 29, 1969, when the stock closed at $15.75; it most recently closed at $4.68 on October 5, 2026. The highest price in this record is $76.75, reached on March 30, 1998; the latest close is 93.9% below that peak. Across the 56 complete calendar years in the table, GT finished higher in 32 and lower in 24. Its best year was 1991 (+212.1%) and its worst was 2008 (-73.5%).
Over roughly 57 years the share price changed -70.3%, a -2.1% compound annual price return (excluding dividends). In the last 12 months alone, GT has lost 34.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $76.75
- Date of high
- Mar 30, 1998
- Low since 1969
- $3.17
- Date of low
- Mar 2, 2009
- 52-week high
- $10.62
- 52-week low
- $4.60
- Last close
- $4.68
GT returns
1 week
-3.31%
1 month
-18.61%
3 months
-31.28%
6 months
-34.08%
Year to date
-46.58%
1 year
-34.36%
3 years
-61.00%
5 years
-75.16%
GT price return, excluding dividends.
GT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.68 | -47.53% |
| 2025 | 8.92 | +1.02% |
| 2024 | 8.83 | -38.34% |
| 2023 | 14.32 | +41.08% |
| 2022 | 10.15 | -52.39% |
| 2021 | 21.32 | +95.42% |
| 2020 | 10.91 | -25.98% |
| 2019 | 14.74 | -30.41% |
| 2018 | 21.18 | -34.45% |
| 2017 | 32.31 | +4.66% |
| 2016 | 30.87 | -5.51% |
| 2015 | 32.67 | +15.28% |
| 2014 | 28.34 | +21.27% |
| 2013 | 23.37 | +62.86% |
| 2012 | 14.35 | +1.27% |
| 2011 | 14.17 | +19.58% |
| 2010 | 11.85 | -15.96% |
| 2009 | 14.10 | +116.59% |
| 2008 | 6.51 | -73.52% |
| 2007 | 24.58 | +17.10% |
| 2006 | 20.99 | +20.77% |
| 2005 | 17.38 | +18.55% |
| 2004 | 14.66 | +86.51% |
| 2003 | 7.86 | +15.93% |
| 2002 | 6.78 | -72.19% |
| 2001 | 24.38 | +6.05% |
| 2000 | 22.99 | -18.08% |
| 1999 | 28.06 | -44.36% |
| 1998 | 50.44 | -19.06% |
| 1997 | 62.31 | +18.97% |
| 1996 | 52.38 | +15.43% |
| 1995 | 45.38 | +34.94% |
| 1994 | 33.63 | -26.50% |
| 1993 | 45.75 | +33.82% |
| 1992 | 34.19 | +24.32% |
| 1991 | 27.50 | +212.06% |
| 1990 | 8.81 | -59.48% |
| 1989 | 21.75 | -14.91% |
| 1988 | 25.56 | -14.79% |
| 1987 | 30.00 | +39.94% |
| 1986 | 21.44 | +38.87% |
| 1985 | 15.44 | +19.32% |
| 1984 | 12.94 | -14.81% |
| 1983 | 15.19 | -13.21% |
| 1982 | 17.50 | +84.21% |
| 1981 | 9.50 | +9.35% |
| 1980 | 8.69 | +33.65% |
| 1979 | 6.50 | -19.38% |
| 1978 | 8.06 | -6.52% |
| 1977 | 8.63 | -27.37% |
| 1976 | 11.88 | +7.34% |
| 1975 | 11.06 | +59.46% |
| 1974 | 6.94 | -13.28% |
| 1973 | 8.00 | -49.21% |
| 1972 | 15.75 | -1.18% |
| 1971 | 15.94 | +0.39% |
| 1970 | 15.88 | +0.79% |
| 1969* | 15.75 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
GT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.76 | 4.77 | 4.63 | 4.68 | -1.47% | |
| 4.67 | 4.81 | 4.60 | 4.75 | +1.28% | |
| 4.65 | 4.71 | 4.62 | 4.69 | +0.64% | |
| 4.73 | 4.80 | 4.66 | 4.66 | -0.43% | |
| 4.84 | 4.86 | 4.61 | 4.68 | -3.31% | |
| 5.08 | 5.09 | 4.84 | 4.84 | -3.78% | |
| 4.95 | 5.05 | 4.83 | 5.03 | +1.21% | |
| 5.06 | 5.06 | 4.92 | 4.97 | -0.60% | |
| 5.04 | 5.12 | 4.95 | 5.00 | -0.40% | |
| 5.13 | 5.13 | 5.00 | 5.02 | -2.14% | |
| 5.12 | 5.15 | 5.04 | 5.13 | +1.18% | |
| 5.37 | 5.37 | 5.06 | 5.07 | -5.06% | |
| 5.45 | 5.45 | 5.28 | 5.34 | -2.73% | |
| 5.15 | 5.55 | 5.15 | 5.49 | +9.36% | |
| 5.12 | 5.13 | 4.91 | 5.02 | -0.59% | |
| 5.14 | 5.16 | 5.04 | 5.05 | -1.94% | |
| 5.28 | 5.33 | 5.04 | 5.15 | -0.19% | |
| 5.31 | 5.34 | 5.14 | 5.16 | -1.71% | |
| 5.33 | 5.35 | 5.18 | 5.25 | -1.32% | |
| 5.34 | 5.48 | 5.30 | 5.32 | -0.93% | |
| 5.64 | 5.71 | 5.35 | 5.37 | -3.07% | |
| 5.69 | 5.70 | 5.50 | 5.54 | -3.65% | |
| 5.84 | 5.86 | 5.66 | 5.75 | -1.71% | |
| 6.20 | 6.22 | 5.83 | 5.85 | -6.40% | |
| 6.09 | 6.25 | 6.03 | 6.25 | +2.29% | |
| 6.29 | 6.40 | 6.07 | 6.11 | -1.61% | |
| 6.00 | 6.24 | 5.96 | 6.21 | +3.67% | |
| 6.33 | 6.33 | 5.98 | 5.99 | -4.47% | |
| 6.32 | 6.36 | 6.18 | 6.27 | -1.26% | |
| 6.15 | 6.37 | 6.08 | 6.35 | +3.25% | |
| 6.25 | 6.25 | 6.12 | 6.15 | -1.76% | |
| 6.16 | 6.58 | 6.16 | 6.26 | +0.97% | |
| 6.00 | 6.23 | 5.95 | 6.20 | +3.33% | |
| 5.97 | 6.05 | 5.90 | 6.00 | +0.50% | |
| 5.87 | 6.00 | 5.86 | 5.97 | +2.23% | |
| 5.96 | 5.97 | 5.77 | 5.84 | -2.50% | |
| 6.05 | 6.14 | 5.90 | 5.99 | +1.01% | |
| 6.06 | 6.14 | 5.93 | 5.93 | -1.98% | |
| 6.16 | 6.21 | 6.01 | 6.05 | -0.98% | |
| 6.14 | 6.21 | 6.07 | 6.11 | -1.13% | |
| 6.04 | 6.36 | 6.04 | 6.18 | +2.32% | |
| 6.13 | 6.18 | 5.92 | 6.04 | -0.82% | |
| 6.04 | 6.19 | 6.01 | 6.09 | +1.00% | |
| 6.42 | 6.42 | 6.02 | 6.03 | -6.37% | |
| 6.90 | 6.91 | 6.42 | 6.44 | -4.73% | |
| 7.23 | 7.26 | 6.48 | 6.76 | -2.59% | |
| 7.11 | 7.14 | 6.89 | 6.94 | -3.48% | |
| 7.03 | 7.20 | 6.93 | 7.19 | +2.28% | |
| 7.10 | 7.17 | 6.93 | 7.03 | +1.15% | |
| 7.03 | 7.05 | 6.80 | 6.95 | -1.84% | |
| 7.28 | 7.32 | 6.97 | 7.08 | -2.75% | |
| 7.31 | 7.46 | 7.22 | 7.28 | -1.09% | |
| 7.13 | 7.38 | 7.08 | 7.36 | +3.52% | |
| 7.28 | 7.31 | 7.05 | 7.11 | -1.39% | |
| 7.01 | 7.25 | 7.00 | 7.21 | +2.56% | |
| 7.35 | 7.37 | 6.86 | 7.03 | -5.64% | |
| 7.29 | 7.56 | 7.29 | 7.45 | +2.19% | |
| 7.26 | 7.45 | 7.21 | 7.29 | +0.69% | |
| 7.29 | 7.35 | 7.15 | 7.24 | -0.69% | |
| 6.99 | 7.32 | 6.97 | 7.29 | +2.68% | |
| 6.69 | 7.30 | 6.68 | 7.10 | +5.34% | |
| 6.72 | 7.03 | 6.66 | 6.74 | +1.20% | |
| 6.59 | 6.67 | 6.47 | 6.66 | +0.30% | |
| 6.80 | 6.85 | 6.54 | 6.64 | -2.50% | |
| 6.72 | 6.88 | 6.69 | 6.81 | +2.56% | |
| 6.53 | 6.77 | 6.46 | 6.64 | +2.15% | |
| 6.90 | 6.90 | 6.39 | 6.50 | -7.41% | |
| 7.01 | 7.11 | 6.86 | 7.02 | +1.30% | |
| 6.66 | 7.19 | 6.66 | 6.93 | +5.16% | |
| 6.57 | 6.67 | 6.37 | 6.59 | +2.01% | |
| 6.64 | 6.64 | 6.41 | 6.46 | -2.12% | |
| 6.58 | 6.65 | 6.50 | 6.60 | -0.60% | |
| 6.48 | 6.70 | 6.41 | 6.64 | -2.92% | |
| 6.35 | 6.86 | 6.35 | 6.84 | +6.21% | |
| 6.32 | 6.60 | 6.29 | 6.44 | +2.38% | |
| 5.99 | 6.38 | 5.96 | 6.29 | +6.61% | |
| 5.90 | 6.04 | 5.86 | 5.90 | -1.17% | |
| 6.15 | 6.19 | 5.95 | 5.97 | -3.55% | |
| 6.23 | 6.24 | 6.00 | 6.19 | +0.49% | |
| 6.30 | 6.39 | 6.12 | 6.16 | -2.38% | |
| 6.61 | 6.71 | 6.28 | 6.31 | -4.25% | |
| 6.47 | 6.78 | 6.43 | 6.59 | +2.97% | |
| 6.05 | 6.57 | 6.04 | 6.40 | +6.84% | |
| 5.90 | 6.07 | 5.86 | 5.99 | +2.04% | |
| 5.90 | 6.04 | 5.79 | 5.87 | -0.51% | |
| 5.89 | 6.04 | 5.82 | 5.90 | +1.72% | |
| 5.71 | 5.94 | 5.61 | 5.80 | +1.58% | |
| 5.67 | 5.73 | 5.61 | 5.71 | +0.88% | |
| 5.85 | 5.87 | 5.64 | 5.66 | -2.41% | |
| 5.85 | 5.89 | 5.73 | 5.80 | -1.69% | |
| 5.97 | 6.03 | 5.84 | 5.90 | -1.01% | |
| 6.01 | 6.09 | 5.89 | 5.96 | -2.30% | |
| 6.19 | 6.23 | 6.08 | 6.10 | -1.61% | |
| 6.06 | 6.21 | 6.02 | 6.20 | +1.81% | |
| 6.10 | 6.26 | 6.02 | 6.09 | +1.00% | |
| 5.97 | 6.17 | 5.97 | 6.03 | +2.38% | |
| 5.87 | 5.99 | 5.84 | 5.89 | +0.34% | |
| 5.52 | 5.93 | 5.52 | 5.87 | +5.20% | |
| 5.60 | 5.63 | 5.50 | 5.58 | -0.36% | |
| 5.64 | 5.64 | 5.43 | 5.60 | -0.18% | |
| 5.60 | 5.70 | 5.56 | 5.61 | -0.53% | |
| 5.78 | 5.79 | 5.63 | 5.64 | -2.59% | |
| 5.83 | 6.03 | 5.79 | 5.79 | -0.34% | |
| 5.86 | 5.88 | 5.73 | 5.81 | -0.85% | |
| 5.91 | 5.98 | 5.82 | 5.86 | -1.51% | |
| 6.31 | 6.45 | 5.92 | 5.95 | -8.60% | |
| 6.90 | 6.90 | 6.50 | 6.51 | -5.10% | |
| 7.04 | 7.05 | 6.57 | 6.86 | -6.03% | |
| 7.21 | 7.48 | 7.13 | 7.30 | +3.11% | |
| 6.89 | 7.13 | 6.80 | 7.08 | +3.21% | |
| 7.01 | 7.14 | 6.85 | 6.86 | -3.11% | |
| 7.08 | 7.22 | 6.98 | 7.08 | 0.00% | |
| 7.10 | 7.13 | 6.97 | 7.08 | +0.43% | |
| 7.07 | 7.11 | 6.96 | 7.05 | -0.84% | |
| 7.20 | 7.20 | 7.06 | 7.11 | -0.42% | |
| 7.07 | 7.26 | 7.07 | 7.14 | +1.13% | |
| 7.05 | 7.20 | 6.97 | 7.06 | +0.14% | |
| 7.07 | 7.12 | 6.90 | 7.05 | -0.56% | |
| 7.16 | 7.21 | 7.05 | 7.09 | -0.84% | |
| 7.25 | 7.29 | 7.00 | 7.15 | -0.97% | |
| 7.02 | 7.29 | 7.00 | 7.22 | +2.27% | |
| 6.77 | 7.24 | 6.73 | 7.06 | +7.13% | |
| 6.78 | 6.79 | 6.56 | 6.59 | -2.08% | |
| 6.83 | 6.83 | 6.68 | 6.73 | -1.61% | |
| 7.04 | 7.17 | 6.83 | 6.84 | -2.70% | |
| 7.04 | 7.09 | 6.88 | 7.03 | -0.99% | |
| 7.14 | 7.18 | 7.05 | 7.10 | +0.57% | |
| 6.99 | 7.08 | 6.92 | 7.06 | +0.14% | |
| 7.05 | 7.17 | 6.95 | 7.05 | +5.22% | |
| 6.71 | 6.77 | 6.64 | 6.70 | -1.18% | |
| 6.65 | 6.83 | 6.63 | 6.78 | +1.95% | |
| 6.60 | 6.68 | 6.46 | 6.65 | -0.89% | |
| 6.70 | 6.93 | 6.67 | 6.71 | +1.21% | |
| 6.43 | 6.66 | 6.35 | 6.63 | +5.41% | |
| 6.45 | 6.55 | 6.29 | 6.29 | -2.33% | |
| 6.57 | 6.66 | 6.37 | 6.44 | -2.72% | |
| 6.35 | 6.69 | 6.35 | 6.62 | +2.64% | |
| 6.52 | 6.65 | 6.29 | 6.45 | +1.10% | |
| 6.32 | 6.47 | 6.24 | 6.38 | +0.47% | |
| 6.34 | 6.53 | 6.27 | 6.35 | +3.25% | |
| 6.36 | 6.40 | 6.14 | 6.15 | -3.30% | |
| 6.32 | 6.50 | 6.25 | 6.36 | -0.63% | |
| 6.67 | 6.73 | 6.36 | 6.40 | -5.04% | |
| 6.82 | 7.03 | 6.73 | 6.74 | 0.00% | |
| 6.85 | 6.91 | 6.67 | 6.74 | -0.59% | |
| 7.11 | 7.21 | 6.76 | 6.78 | -4.10% | |
| 7.24 | 7.24 | 7.01 | 7.07 | -2.88% | |
| 7.15 | 7.38 | 7.15 | 7.28 | +2.39% | |
| 7.42 | 7.45 | 7.08 | 7.11 | -3.53% | |
| 7.35 | 7.39 | 6.95 | 7.37 | -1.73% | |
| 7.61 | 7.68 | 7.47 | 7.50 | -3.60% | |
| 7.94 | 8.10 | 7.68 | 7.78 | -2.75% | |
| 7.99 | 8.08 | 7.86 | 8.00 | +1.14% | |
| 8.02 | 8.12 | 7.79 | 7.91 | -4.12% | |
| 8.10 | 8.28 | 7.91 | 8.25 | 0.00% | |
| 8.35 | 8.38 | 8.17 | 8.25 | -2.37% | |
| 8.47 | 8.58 | 8.28 | 8.45 | -0.24% | |
| 8.78 | 8.81 | 8.45 | 8.47 | -3.64% | |
| 8.69 | 8.83 | 8.67 | 8.79 | +0.80% | |
| 8.93 | 8.93 | 8.71 | 8.72 | -2.46% | |
| 8.77 | 8.97 | 8.67 | 8.94 | +1.94% | |
| 8.85 | 8.95 | 8.72 | 8.77 | -1.35% | |
| 8.85 | 9.07 | 8.78 | 8.89 | +0.34% | |
| 9.35 | 9.44 | 8.84 | 8.86 | -6.14% | |
| 9.43 | 9.63 | 9.30 | 9.44 | +1.07% | |
| 9.55 | 9.97 | 9.29 | 9.34 | -1.48% | |
| 9.13 | 9.58 | 9.05 | 9.48 | +4.18% | |
| 9.19 | 9.36 | 8.78 | 9.10 | -13.50% | |
| 10.54 | 10.62 | 10.39 | 10.52 | -0.19% | |
| 10.23 | 10.59 | 10.19 | 10.54 | +3.13% | |
| 10.13 | 10.31 | 10.10 | 10.22 | 0.00% | |
| 10.00 | 10.41 | 9.99 | 10.22 | +2.61% | |
| 9.38 | 9.99 | 9.34 | 9.96 | +6.75% | |
| 9.35 | 9.56 | 9.29 | 9.33 | -0.85% | |
| 9.52 | 9.56 | 9.33 | 9.41 | -2.08% | |
| 9.51 | 9.65 | 9.31 | 9.61 | +1.69% | |
| 9.55 | 9.55 | 9.39 | 9.45 | -1.05% | |
| 9.56 | 9.61 | 9.45 | 9.55 | 0.00% | |
| 9.56 | 9.61 | 9.44 | 9.55 | -0.62% | |
| 9.51 | 9.65 | 9.43 | 9.61 | +0.63% | |
| 9.60 | 9.68 | 9.47 | 9.55 | +1.92% | |
| 9.05 | 9.49 | 9.05 | 9.37 | +4.46% | |
| 8.94 | 9.03 | 8.84 | 8.97 | -1.32% | |
| 9.31 | 9.32 | 8.93 | 9.09 | -2.47% | |
| 9.01 | 9.38 | 8.97 | 9.32 | +3.33% | |
| 9.13 | 9.24 | 8.96 | 9.02 | -1.20% | |
| 9.18 | 9.24 | 9.03 | 9.13 | -0.22% | |
| 9.23 | 9.25 | 9.10 | 9.15 | -0.87% | |
| 9.14 | 9.26 | 9.04 | 9.23 | +0.76% | |
| 9.05 | 9.34 | 8.94 | 9.16 | +0.77% | |
| 9.30 | 9.34 | 9.01 | 9.09 | -1.84% | |
| 8.78 | 9.28 | 8.67 | 9.26 | +4.75% | |
| 8.92 | 8.96 | 8.70 | 8.84 | -0.90% | |
| 8.80 | 8.94 | 8.72 | 8.92 | +1.83% | |
| 8.92 | 8.99 | 8.75 | 8.76 | -2.12% | |
| 8.81 | 9.01 | 8.67 | 8.95 | +1.70% | |
| 8.69 | 8.89 | 8.68 | 8.80 | +0.80% | |
| 8.68 | 8.76 | 8.63 | 8.73 | 0.00% | |
| 8.70 | 8.79 | 8.60 | 8.73 | +1.04% | |
| 8.71 | 8.78 | 8.61 | 8.64 | -1.71% | |
| 8.85 | 9.02 | 8.72 | 8.79 | -0.90% | |
| 8.96 | 9.00 | 8.87 | 8.87 | -1.55% | |
| 8.94 | 9.15 | 8.93 | 9.01 | +1.58% | |
| 8.82 | 8.97 | 8.79 | 8.87 | +0.57% | |
| 8.99 | 9.02 | 8.81 | 8.82 | -2.11% | |
| 8.80 | 9.07 | 8.78 | 9.01 | +2.39% | |
| 8.88 | 8.95 | 8.65 | 8.80 | -0.23% | |
| 8.93 | 8.95 | 8.72 | 8.82 | -1.34% | |
| 8.43 | 8.98 | 8.43 | 8.94 | +6.56% | |
| 8.55 | 8.66 | 8.36 | 8.39 | -1.76% | |
| 8.52 | 8.73 | 8.46 | 8.54 | -0.47% | |
| 8.48 | 8.59 | 8.41 | 8.58 | +1.30% | |
| 8.69 | 8.74 | 8.42 | 8.47 | -3.42% | |
| 8.74 | 8.87 | 8.71 | 8.77 | +0.57% | |
| 8.69 | 8.78 | 8.55 | 8.72 | +0.58% | |
| 8.52 | 8.73 | 8.50 | 8.67 | +0.12% | |
| 8.50 | 8.73 | 8.44 | 8.66 | +2.61% | |
| 8.36 | 8.47 | 8.28 | 8.44 | +0.24% | |
| 8.20 | 8.52 | 8.18 | 8.42 | +3.44% | |
| 8.02 | 8.20 | 7.96 | 8.14 | +0.49% | |
| 7.69 | 8.12 | 7.64 | 8.10 | +6.02% | |
| 7.90 | 8.05 | 7.61 | 7.64 | -2.30% | |
| 7.81 | 7.86 | 7.65 | 7.82 | -0.51% | |
| 7.54 | 7.97 | 7.48 | 7.86 | +5.79% | |
| 7.50 | 7.64 | 7.39 | 7.43 | -1.72% | |
| 7.56 | 7.67 | 7.46 | 7.56 | -0.40% | |
| 7.59 | 7.76 | 7.51 | 7.59 | -1.81% | |
| 7.50 | 7.81 | 7.50 | 7.73 | +3.07% | |
| 7.54 | 7.60 | 7.47 | 7.50 | -1.06% | |
| 7.64 | 7.67 | 7.40 | 7.58 | +0.13% | |
| 7.74 | 7.77 | 7.50 | 7.57 | -3.07% | |
| 7.99 | 7.99 | 7.68 | 7.81 | -2.86% | |
| 7.38 | 8.16 | 7.26 | 8.04 | +8.21% | |
| 7.35 | 7.58 | 6.90 | 7.43 | +7.84% | |
| 6.79 | 7.01 | 6.78 | 6.89 | 0.00% | |
| 6.86 | 6.92 | 6.76 | 6.89 | -0.29% | |
| 6.97 | 7.04 | 6.91 | 6.91 | -1.57% | |
| 7.09 | 7.24 | 7.00 | 7.02 | -0.85% | |
| 7.09 | 7.14 | 7.03 | 7.08 | +0.14% | |
| 7.25 | 7.33 | 7.07 | 7.07 | -2.35% | |
| 7.17 | 7.29 | 7.13 | 7.24 | +1.54% | |
| 7.05 | 7.14 | 7.01 | 7.13 | +1.28% | |
| 7.15 | 7.16 | 7.04 | 7.04 | -1.54% | |
| 7.07 | 7.17 | 7.00 | 7.15 | +1.56% | |
| 6.85 | 7.06 | 6.85 | 7.04 | +2.62% | |
| 6.76 | 6.87 | 6.75 | 6.86 | +0.44% | |
| 6.75 | 6.89 | 6.73 | 6.83 | +1.79% | |
| 6.71 | 6.87 | 6.67 | 6.71 | 0.00% | |
| 6.58 | 6.80 | 6.51 | 6.71 | -0.30% | |
| 6.97 | 7.00 | 6.71 | 6.73 | -1.46% | |
| 7.17 | 7.26 | 6.83 | 6.83 | -4.21% | |
| 7.36 | 7.36 | 7.12 | 7.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GT chart for longer ranges.