GT: The Goodyear Tire & Rubber Company

As of Thursday, May 8th, 2025

$ 10.94

-0.07 -0.64%

Open: 10.83
High: 11.44
Low: 10.61
Volume: 12,653,722
Previous Close on Wednesday, May 7th, 2025

$ 11.01

+0.05 +0.46%

Open: 10.91
High: 11.09
Low: 10.85
Volume: 6,489,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 10.83 11.44 10.61 10.94 12,653,697 -0.07 -0.64
2025-05-07 10.91 11.09 10.85 11.01 6,489,865 +0.05 +0.46
2025-05-06 10.85 11.03 10.72 10.96 4,351,448 -0.08 -0.72
2025-05-05 10.84 11.10 10.84 11.04 4,311,995 +0.03 +0.27
2025-05-02 10.93 11.07 10.74 11.01 3,475,386 +0.28 +2.61
2025-05-01 10.84 10.90 10.40 10.73 4,401,910 -0.15 -1.38
2025-04-30 10.75 10.98 10.68 10.88 4,186,158 -0.12 -1.09
2025-04-29 10.95 11.08 10.82 11.00 3,777,145 -0.07 -0.63
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 11.44
On 2025-05-08		 10.61
On 2025-05-08		 0.21 1.96 11.10
On 2025-05-05		 10.72
On 2025-05-06		 -3.38 10.99
10D 11.44
On 2025-05-08		 10.40
On 2025-05-01		 -0.02 -0.18 11.27
On 2025-04-28		 10.40
On 2025-05-01		 -7.72 10.96
20D 11.44
On 2025-05-08		 8.86
On 2025-04-10		 1.20 12.32 11.27
On 2025-04-28		 10.40
On 2025-05-01		 -7.72 10.45
WTD 11.44
On 2025-05-08		 10.61
On 2025-05-08		 -0.07 -0.64 11.10
On 2025-05-05		 10.72
On 2025-05-06		 -3.38 10.99
MTD 11.44
On 2025-05-08		 10.40
On 2025-05-01		 0.06 0.55 11.10
On 2025-05-05		 10.72
On 2025-05-06		 -3.38 10.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GT

The Goodyear Tire & Rubber Company

10.94 -0.07 -0.64 12,653,722