GT: The Goodyear Tire & Rubber Company

As of Friday, December 5th, 2025

$ 8.58

+0.11 +1.30%

Open: 8.48
High: 8.59
Low: 8.41
Volume: 4,831,257
Previous Close on Thursday, December 4th, 2025

$ 8.47

-0.30 -3.42%

Open: 8.69
High: 8.74
Low: 8.42
Volume: 7,385,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 8.48 8.59 8.41 8.58 4,831,257 +0.11 +1.30
2025-12-04 8.69 8.74 8.42 8.47 7,385,127 -0.30 -3.42
2025-12-03 8.74 8.87 8.71 8.77 4,434,852 +0.05 +0.57
2025-12-02 8.69 8.78 8.55 8.72 5,581,649 +0.05 +0.58
2025-12-01 8.52 8.73 8.50 8.67 6,344,418 +0.01 +0.12
2025-11-28 8.50 8.73 8.44 8.66 4,085,053 +0.22 +2.61
2025-11-26 8.36 8.47 8.28 8.44 4,484,148 +0.02 +0.24
2025-11-25 8.20 8.52 8.18 8.42 6,053,776 +0.28 +3.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -0.08 -0.92 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -5.13 8.64
10D 8.87
On 2025-12-03		 7.64
On 2025-11-21		 0.94 12.30 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -5.13 8.50
20D 8.87
On 2025-12-03		 7.39
On 2025-11-17		 0.77 9.86 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -5.13 8.06
WTD 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -0.08 -0.92 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -5.13 8.64
MTD 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -0.08 -0.92 8.87
On 2025-12-03		 8.41
On 2025-12-05		 -5.13 8.64
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GT

The Goodyear Tire & Rubber Company

8.58 +0.11 +1.30 4,831,257