NASDAQ:GT | Historical Stock Price | GOODYEAR TIRE & RUBBER CO /OH/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$7.96$19.02$45.43$108.51$259.181970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.81$56.943,552,300——
2012-12-28$13.29$54.791,752,500——
2012-12-27$13.42$55.332,633,000——
2012-12-26$13.17$54.301,797,800——
2012-12-24$13.03$53.72864,500——
2012-12-21$13.08$53.933,112,600——
2012-12-20$13.14$54.183,059,000——
2012-12-19$13.30$54.842,589,600——
2012-12-18$13.56$55.913,031,400——
2012-12-17$13.08$53.932,970,900——
2012-12-14$12.95$53.392,821,000——
2012-12-13$12.86$53.023,329,200——
2012-12-12$13.14$54.182,468,300——
2012-12-11$13.17$54.303,287,900——
2012-12-10$13.09$53.976,595,000——
2012-12-07$12.78$52.693,322,000——
2012-12-06$12.74$52.532,924,500——
2012-12-05$12.80$52.773,552,200——
2012-12-04$12.76$52.613,262,500——
2012-12-03$12.58$51.873,471,900——
2012-11-30$12.60$51.954,603,500——
2012-11-29$12.34$50.884,058,800——
2012-11-28$11.90$49.062,736,100——
2012-11-27$11.67$48.122,445,900——
2012-11-26$11.83$48.782,262,500——
2012-11-23$11.83$48.781,126,300——
2012-11-21$11.61$47.872,022,300——
2012-11-20$11.41$47.042,140,000——
2012-11-19$11.29$46.553,695,800——
2012-11-16$11.16$46.013,437,500——
2012-11-15$11.19$46.144,429,200——
2012-11-14$10.99$45.313,983,200——
2012-11-13$11.29$46.553,172,200——
2012-11-12$11.61$47.872,478,900——
2012-11-09$11.53$47.543,964,000——
2012-11-08$11.65$48.034,097,500——
2012-11-07$11.77$48.533,400,300——
2012-11-06$12.07$49.766,172,300——
2012-11-05$11.66$48.072,590,300——
2012-11-02$11.60$47.834,293,300——
2012-11-01$11.64$47.995,044,500——
2012-10-31$11.41$47.045,991,200——
2012-10-26$11.02$45.4415,418,200——
2012-10-25$12.30$50.714,690,600——
2012-10-24$12.26$50.552,431,200——
2012-10-23$12.30$50.713,573,300——
2012-10-22$12.54$51.704,393,500——
2012-10-19$12.39$51.084,196,800——
2012-10-18$12.73$52.494,142,400——
2012-10-17$12.79$52.733,614,500——
2012-10-16$12.57$51.833,888,900——
2012-10-15$12.40$51.132,639,100——
2012-10-12$12.28$50.633,396,500——
2012-10-11$12.44$51.295,025,400——
2012-10-10$12.33$50.843,152,000——
2012-10-09$12.62$52.035,405,800——
2012-10-08$12.56$51.783,217,700——
2012-10-05$12.74$52.533,876,900——
2012-10-04$12.73$52.493,336,000——
2012-10-03$12.42$51.213,183,900——
2012-10-02$12.39$51.083,985,500——
2012-10-01$12.30$50.714,084,600——
2012-09-28$12.19$50.263,650,600——
2012-09-27$12.46$51.375,872,600——
2012-09-26$11.99$49.435,010,900——
2012-09-25$12.17$50.184,776,000——
2012-09-24$12.78$52.695,906,800——
2012-09-21$12.73$52.4910,947,500——
2012-09-20$13.38$55.173,409,300——
2012-09-19$13.48$55.585,211,600——
2012-09-18$12.95$53.393,713,500——
2012-09-17$13.16$54.262,841,600——
2012-09-14$13.51$55.704,579,100——
2012-09-13$13.28$54.755,251,200——
2012-09-12$13.02$53.683,974,300——
2012-09-11$13.06$53.855,386,600——
2012-09-10$13.12$54.095,114,700——
2012-09-07$13.16$54.265,235,200——
2012-09-06$12.98$53.526,304,900——
2012-09-05$12.54$51.705,944,400——
2012-09-04$12.12$49.974,486,600——
2012-08-31$12.20$50.307,100,200——
2012-08-30$11.78$48.573,420,600——
2012-08-29$11.87$48.943,528,500——
2012-08-28$11.58$47.743,835,900——
2012-08-27$11.69$48.203,303,400——
2012-08-24$11.88$48.982,863,000——
2012-08-23$11.86$48.905,668,900——
2012-08-22$11.86$48.905,612,100——
2012-08-21$11.99$49.436,927,500——
2012-08-20$12.13$50.014,842,200——
2012-08-17$12.04$49.644,883,400——
2012-08-16$11.77$48.534,991,600——
2012-08-15$11.64$47.995,464,400——
2012-08-14$11.65$48.034,559,900——
2012-08-13$11.82$48.734,547,400——
2012-08-10$11.74$48.403,992,700——
2012-08-09$11.69$48.204,986,700——
2012-08-08$11.63$47.956,402,600——
2012-08-07$11.52$47.507,051,900——
2012-08-06$11.26$46.436,098,600——
2012-08-03$11.16$46.018,879,200——
2012-08-02$11.03$45.488,047,400——
2012-08-01$11.51$47.4617,266,900——
2012-07-31$11.45$47.2117,721,700——
2012-07-30$10.37$42.766,807,500——
2012-07-27$10.57$43.5811,134,100——
2012-07-26$9.89$40.786,756,900——
2012-07-25$9.74$40.165,801,700——
2012-07-24$9.80$40.417,514,900——
2012-07-23$10.04$41.409,496,300——
2012-07-20$9.81$40.455,715,400——
2012-07-19$10.09$41.604,526,300——
2012-07-18$10.16$41.895,141,900——
2012-07-17$10.16$41.898,525,200——
2012-07-16$10.11$41.685,493,200——
2012-07-13$10.24$42.2211,507,900——
2012-07-12$10.24$42.228,379,200——
2012-07-11$10.57$43.587,125,600——
2012-07-10$10.83$44.656,326,000——
2012-07-09$10.99$45.315,097,600——
2012-07-06$11.09$45.725,288,200——
2012-07-05$11.62$47.915,870,100——
2012-07-03$11.44$47.173,526,700——
2012-07-02$11.42$47.085,491,300——
2012-06-29$11.81$48.697,046,400——
2012-06-28$11.60$47.836,482,900——
2012-06-27$11.43$47.134,783,400——
2012-06-26$11.09$45.724,545,800——
2012-06-25$10.98$45.276,561,400——
2012-06-22$11.46$47.255,568,000——
2012-06-21$11.21$46.226,707,600——
2012-06-20$11.65$48.035,915,500——
2012-06-19$11.53$47.5410,054,200——
2012-06-18$10.92$45.0211,357,300——
2012-06-15$11.02$45.445,606,700——
2012-06-14$10.62$43.795,859,700——
2012-06-13$10.42$42.968,245,400——
2012-06-12$10.48$43.216,654,300——
2012-06-11$10.16$41.894,913,000——
2012-06-08$10.49$43.254,626,100——
2012-06-07$10.28$42.387,679,200——
2012-06-06$9.96$41.074,989,700——
2012-06-05$9.54$39.335,081,200——
2012-06-04$9.44$38.929,847,800——
2012-06-01$9.87$40.698,425,900——
2012-05-31$10.45$43.099,327,400——
2012-05-30$10.35$42.676,477,000——
2012-05-29$10.96$45.194,083,100——
2012-05-25$10.59$43.663,723,200——
2012-05-24$10.42$42.964,283,500——
2012-05-23$10.52$43.378,111,300——
2012-05-22$10.61$43.755,025,400——
2012-05-21$10.41$42.924,620,700——
2012-05-18$10.04$41.405,314,100——
2012-05-17$10.22$42.145,518,700——
2012-05-16$10.69$44.0711,404,200——
2012-05-15$10.19$42.016,990,700——
2012-05-14$10.60$43.706,403,200——
2012-05-11$10.55$43.509,226,000——
2012-05-10$10.30$42.4710,938,400——
2012-05-09$10.41$42.9210,625,700——
2012-05-08$10.84$44.696,814,600——
2012-05-07$10.88$44.864,396,800——
2012-05-04$10.84$44.697,033,100——
2012-05-03$10.90$44.946,348,400——
2012-05-02$11.14$45.936,217,700——
2012-05-01$11.28$46.518,769,000——
2012-04-30$10.98$45.2710,063,400——
2012-04-27$11.32$46.6724,460,000——
2012-04-26$11.93$49.1911,147,000——
2012-04-25$11.60$47.839,508,300——
2012-04-24$11.19$46.148,842,500——
2012-04-23$11.27$46.479,029,100——
2012-04-20$11.24$46.349,453,600——
2012-04-19$11.17$46.0517,054,900——
2012-04-18$10.75$44.326,533,200——
2012-04-17$10.57$43.585,109,200——
2012-04-16$10.41$42.925,186,500——
2012-04-13$10.59$43.664,636,900——
2012-04-12$10.96$45.195,923,500——
2012-04-11$10.64$43.876,719,100——
2012-04-10$10.39$42.848,302,000——
2012-04-09$10.68$44.035,993,000——
2012-04-05$11.02$45.444,120,600——
2012-04-04$11.07$45.646,121,900——
2012-04-03$11.20$46.184,229,100——
2012-04-02$11.39$46.965,318,800——
2012-03-30$11.22$46.265,136,900——
2012-03-29$11.38$46.924,291,400——
2012-03-28$11.46$47.256,739,900——
2012-03-27$11.86$48.907,170,900——
2012-03-26$12.01$49.523,872,300——
2012-03-23$11.91$49.115,293,600——
2012-03-22$11.77$48.535,816,900——
2012-03-21$12.08$49.814,948,600——
2012-03-20$12.08$49.814,445,400——
2012-03-19$12.15$50.094,126,900——
2012-03-16$12.16$50.144,788,900——
2012-03-15$12.35$50.924,586,300——
2012-03-14$12.32$50.805,004,900——
2012-03-13$12.34$50.886,030,600——
2012-03-12$12.15$50.094,387,800——
2012-03-09$12.38$51.044,130,600——
2012-03-08$12.37$51.004,726,800——
2012-03-07$12.21$50.345,021,600——
2012-03-06$12.25$50.516,840,200——
2012-03-05$12.72$52.446,086,000——
2012-03-02$13.12$54.0911,245,900——
2012-03-01$12.86$53.025,210,600——
2012-02-29$12.86$53.023,786,900——
2012-02-28$12.95$53.394,908,700——
2012-02-27$12.94$53.357,382,400——
2012-02-24$13.11$54.053,878,500——
2012-02-23$13.23$54.555,935,300——
2012-02-22$13.15$54.225,090,800——
2012-02-21$13.48$55.584,877,500——
2012-02-17$13.42$55.336,730,200——
2012-02-16$13.19$54.386,408,100——
2012-02-15$13.10$54.017,952,200——
2012-02-14$13.25$54.6324,188,100——
2012-02-13$13.97$57.606,492,700——
2012-02-10$13.88$57.234,041,800——
2012-02-09$14.16$58.385,358,700——
2012-02-08$13.95$57.525,074,900——
2012-02-07$14.01$57.764,130,200——
2012-02-06$13.98$57.645,155,900——
2012-02-03$13.86$57.145,265,300——
2012-02-02$13.28$54.753,706,800——
2012-02-01$13.28$54.755,404,500——
2012-01-31$13.00$53.605,486,400——
2012-01-30$13.31$54.883,744,900——
2012-01-27$13.50$55.663,136,600——
2012-01-26$13.45$55.454,619,300——
2012-01-25$13.58$55.993,604,200——
2012-01-24$13.69$56.443,706,700——
2012-01-23$13.54$55.834,238,800——
2012-01-20$13.65$56.284,259,300——
2012-01-19$13.76$56.733,469,500——
2012-01-18$13.49$55.625,769,700——
2012-01-17$13.36$55.084,931,900——
2012-01-13$13.50$55.667,099,300——
2012-01-12$13.84$57.066,122,900——
2012-01-11$13.78$56.828,202,900——
2012-01-10$14.01$57.7623,197,700——
2012-01-09$15.28$63.004,951,400——
2012-01-06$15.15$62.464,651,000——
2012-01-05$14.91$61.474,768,300——
2012-01-04$14.73$60.734,104,600——
2012-01-03$14.57$60.073,536,100——