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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.91$50.504,206,700——
2020-12-30$10.63$49.212,700,300——
2020-12-29$10.32$47.772,442,900——
2020-12-28$10.31$47.731,890,500——
2020-12-24$10.36$47.96856,200——
2020-12-23$10.48$48.512,534,300——
2020-12-22$10.01$46.342,272,100——
2020-12-21$10.29$47.632,361,700——
2020-12-18$10.44$48.335,211,700——
2020-12-17$10.78$49.901,687,800——
2020-12-16$10.70$49.532,098,300——
2020-12-15$10.90$50.462,353,600——
2020-12-14$10.50$48.611,947,000——
2020-12-11$10.40$48.142,281,900——
2020-12-10$10.63$49.212,692,300——
2020-12-09$10.75$49.762,147,300——
2020-12-08$10.82$50.092,679,400——
2020-12-07$10.72$49.622,347,700——
2020-12-04$11.09$51.342,413,700——
2020-12-03$10.51$48.652,986,300——
2020-12-02$10.40$48.143,492,900——
2020-12-01$10.72$49.622,758,800——
2020-11-30$10.42$48.232,936,500——
2020-11-27$10.95$50.691,759,900——
2020-11-25$11.02$51.013,171,700——
2020-11-24$11.38$52.684,728,400——
2020-11-23$10.69$49.484,115,300——
2020-11-20$10.36$47.964,203,100——
2020-11-19$10.76$49.812,037,000——
2020-11-18$10.65$49.303,322,800——
2020-11-17$10.60$49.073,167,100——
2020-11-16$10.46$48.423,911,300——
2020-11-13$9.99$46.242,539,900——
2020-11-12$9.67$44.764,148,700——
2020-11-11$9.81$45.413,747,100——
2020-11-10$10.45$48.377,014,100——
2020-11-09$9.61$44.496,817,700——
2020-11-06$8.76$40.553,314,800——
2020-11-05$9.28$42.963,179,500——
2020-11-04$8.84$40.923,774,800——
2020-11-03$9.10$42.126,405,600——
2020-11-02$8.63$39.956,051,000——
2020-10-30$8.28$38.3311,007,300——
2020-10-29$9.93$45.976,131,300——
2020-10-28$9.53$44.123,962,700——
2020-10-27$9.99$46.243,577,400——
2020-10-26$10.35$47.917,352,500——
2020-10-23$11.00$50.925,259,800——
2020-10-22$10.46$48.424,907,100——
2020-10-21$9.95$46.062,797,100——
2020-10-20$9.84$45.553,367,100——
2020-10-19$9.72$44.991,889,900——
2020-10-16$9.77$45.231,875,200——
2020-10-15$9.78$45.272,438,200——
2020-10-14$9.58$44.352,563,300——
2020-10-13$9.62$44.531,701,400——
2020-10-12$9.70$44.902,120,100——
2020-10-09$9.62$44.532,715,600——
2020-10-08$9.62$44.534,066,700——
2020-10-07$9.53$44.124,113,600——
2020-10-06$8.85$40.973,891,000——
2020-10-05$8.86$41.013,076,600——
2020-10-02$8.36$38.703,076,300——
2020-10-01$8.32$38.514,623,900——
2020-09-30$7.67$35.503,209,900——
2020-09-29$7.63$35.321,982,100——
2020-09-28$7.73$35.782,768,000——
2020-09-25$7.42$34.354,025,400——
2020-09-24$7.46$34.532,882,700——
2020-09-23$7.64$35.373,418,200——
2020-09-22$7.73$35.783,746,600——
2020-09-21$8.02$37.134,703,000——
2020-09-18$8.59$39.766,916,900——
2020-09-17$8.96$41.483,426,300——
2020-09-16$9.27$42.913,491,300——
2020-09-15$9.62$44.532,462,700——
2020-09-14$9.77$45.232,485,000——
2020-09-11$9.45$43.743,645,200——
2020-09-10$9.42$43.612,646,700——
2020-09-09$9.50$43.982,119,800——
2020-09-08$9.54$44.162,905,100——
2020-09-04$9.59$44.392,688,100——
2020-09-03$9.57$44.302,352,600——
2020-09-02$9.82$45.462,943,000——
2020-09-01$9.67$44.761,790,500——
2020-08-31$9.60$44.442,364,900——
2020-08-28$9.86$45.641,708,700——
2020-08-27$9.70$44.902,357,700——
2020-08-26$9.80$45.361,994,100——
2020-08-25$9.65$44.673,235,700——
2020-08-24$9.85$45.603,952,800——
2020-08-21$9.45$43.743,176,900——
2020-08-20$9.46$43.795,926,800——
2020-08-19$9.50$43.9812,079,600——
2020-08-18$9.73$45.041,810,600——
2020-08-17$10.00$46.291,917,200——
2020-08-14$9.89$45.781,320,100——
2020-08-13$9.92$45.923,439,600——
2020-08-12$9.84$45.552,322,500——
2020-08-11$10.09$46.713,339,000——
2020-08-10$9.86$45.642,756,900——
2020-08-07$9.46$43.792,585,300——
2020-08-06$9.26$42.873,423,400——
2020-08-05$9.28$42.962,746,100——
2020-08-04$8.93$41.343,645,600——
2020-08-03$8.80$40.745,382,400——
2020-07-31$9.01$41.716,150,800——
2020-07-30$9.71$44.953,420,000——
2020-07-29$10.22$47.313,050,500——
2020-07-28$10.02$46.381,917,100——
2020-07-27$10.13$46.893,618,500——
2020-07-24$9.69$44.862,136,900——
2020-07-23$9.66$44.722,797,200——
2020-07-22$9.58$44.353,826,000——
2020-07-21$9.70$44.903,260,000——
2020-07-20$9.65$44.672,848,500——
2020-07-17$9.64$44.622,925,400——
2020-07-16$9.77$45.234,327,300——
2020-07-15$10.05$46.527,775,300——
2020-07-14$9.31$43.102,808,300——
2020-07-13$9.04$41.855,670,700——
2020-07-10$9.26$42.875,903,300——
2020-07-09$8.55$39.583,986,800——
2020-07-08$8.83$40.872,591,000——
2020-07-07$8.81$40.783,183,400——
2020-07-06$9.01$41.713,886,300——
2020-07-02$8.84$40.923,531,300——
2020-07-01$8.59$39.764,565,300——
2020-06-30$8.95$41.435,360,300——
2020-06-29$9.02$41.757,611,200——
2020-06-26$8.07$37.3632,787,100——
2020-06-25$8.78$40.646,061,600——
2020-06-24$8.52$39.444,988,900——
2020-06-23$8.82$40.834,247,600——
2020-06-22$8.55$39.585,229,100——
2020-06-19$8.54$39.536,882,800——
2020-06-18$8.60$39.813,937,500——
2020-06-17$8.69$40.234,160,600——
2020-06-16$9.05$41.894,883,100——
2020-06-15$8.98$41.577,675,000——
2020-06-12$9.42$43.616,278,500——
2020-06-11$8.56$39.626,221,400——
2020-06-10$9.51$44.028,323,900——
2020-06-09$9.81$45.417,248,700——
2020-06-08$10.45$48.378,647,000——
2020-06-05$9.89$45.7810,612,800——
2020-06-04$8.94$41.386,001,800——
2020-06-03$8.72$40.375,694,500——
2020-06-02$8.45$39.125,184,100——
2020-06-01$7.94$36.753,814,900——
2020-05-29$7.61$35.235,773,700——
2020-05-28$7.83$36.255,512,000——
2020-05-27$8.43$39.026,037,800——
2020-05-26$8.03$37.177,476,300——
2020-05-22$7.14$33.054,619,700——
2020-05-21$7.08$32.776,950,600——
2020-05-20$7.13$33.014,712,100——
2020-05-19$7.01$32.455,351,100——
2020-05-18$7.08$32.778,607,900——
2020-05-15$6.38$29.533,333,500——
2020-05-14$6.43$29.766,599,400——
2020-05-13$6.14$28.427,914,500——
2020-05-12$6.59$30.516,047,700——
2020-05-11$6.96$32.225,680,500——
2020-05-08$7.22$33.427,916,800——
2020-05-07$6.72$31.117,408,400——
2020-05-06$6.16$28.524,940,000——
2020-05-05$6.14$28.425,318,000——
2020-05-04$6.36$29.446,649,600——
2020-05-01$6.63$30.697,908,300——
2020-04-30$7.17$33.1914,353,800——
2020-04-29$8.06$37.318,809,800——
2020-04-28$7.68$35.554,644,000——
2020-04-27$7.30$33.793,393,100——
2020-04-24$6.92$32.033,608,100——
2020-04-23$6.64$30.745,567,900——
2020-04-22$6.47$29.953,911,300——
2020-04-21$6.60$30.555,300,900——
2020-04-20$6.76$31.294,948,100——
2020-04-17$7.26$33.616,220,300——
2020-04-16$6.75$31.258,169,800——
2020-04-15$7.22$33.424,163,100——
2020-04-14$7.60$35.183,622,600——
2020-04-13$7.38$34.164,866,100——
2020-04-09$7.69$35.607,708,700——
2020-04-08$6.94$32.136,346,900——
2020-04-07$6.35$29.397,287,500——
2020-04-06$5.72$26.485,352,900——
2020-04-03$5.39$24.955,000,700——
2020-04-02$5.76$26.665,547,100——
2020-04-01$5.69$26.346,658,100——
2020-03-31$5.82$26.946,593,000——
2020-03-30$5.92$27.406,828,800——
2020-03-27$6.32$29.266,789,000——
2020-03-26$6.19$28.656,479,000——
2020-03-25$6.13$28.388,211,700——
2020-03-24$5.91$27.366,408,200——
2020-03-23$5.27$24.406,352,300——
2020-03-20$5.69$26.349,401,700——
2020-03-19$5.10$23.6113,503,800——
2020-03-18$4.57$21.1512,225,900——
2020-03-17$5.71$26.4314,704,200——
2020-03-16$6.18$28.619,061,200——
2020-03-13$7.21$33.388,777,300——
2020-03-12$6.39$29.589,002,900——
2020-03-11$7.16$33.149,019,700——
2020-03-10$7.70$35.648,870,300——
2020-03-09$7.61$35.237,826,300——
2020-03-06$8.70$40.277,503,300——
2020-03-05$8.94$41.385,462,800——
2020-03-04$9.39$43.475,263,900——
2020-03-03$8.98$41.578,280,400——
2020-03-02$9.49$43.936,370,400——
2020-02-28$9.69$44.869,151,800——
2020-02-27$9.91$45.876,652,500——
2020-02-26$10.02$46.386,855,900——
2020-02-25$10.12$46.856,539,100——
2020-02-24$10.67$49.398,684,300——
2020-02-21$10.85$50.234,832,200——
2020-02-20$11.27$52.174,059,100——
2020-02-19$11.45$53.004,456,600——
2020-02-18$11.38$52.685,556,100——
2020-02-14$11.10$51.386,101,000——
2020-02-13$11.59$53.655,165,900——
2020-02-12$11.85$54.857,742,500——
2020-02-11$11.56$53.5123,006,400——
2020-02-10$13.19$61.063,665,200——
2020-02-07$13.43$62.173,226,400——
2020-02-06$13.37$61.893,234,200——
2020-02-05$13.89$64.305,460,500——
2020-02-04$13.45$62.263,482,400——
2020-02-03$13.30$61.574,003,500——
2020-01-31$13.13$60.785,651,300——
2020-01-30$13.55$61.983,966,200——
2020-01-29$13.80$63.132,886,500——
2020-01-28$13.80$63.132,121,100——
2020-01-27$13.75$62.902,778,000——
2020-01-24$14.20$64.963,354,700——
2020-01-23$14.64$66.972,026,700——
2020-01-22$14.44$66.053,098,200——
2020-01-21$14.61$66.832,189,200——
2020-01-17$14.93$68.302,623,600——
2020-01-16$15.04$68.802,819,200——
2020-01-15$14.62$66.883,103,300——
2020-01-14$15.00$68.622,234,400——
2020-01-13$14.94$68.342,262,700——
2020-01-10$14.47$66.192,599,900——
2020-01-09$14.69$67.202,484,800——
2020-01-08$14.99$68.572,123,800——
2020-01-07$15.06$68.891,995,600——
2020-01-06$14.95$68.393,387,700——
2020-01-03$14.74$67.434,170,700——
2020-01-02$15.38$70.351,826,700——