GT: The Goodyear Tire & Rubber Company

As of Friday, August 22nd, 2025

$ 8.65

+0.40 +4.85%

Open: 8.32
High: 8.73
Low: 8.29
Volume: 9,501,243
Previous Close on Thursday, August 21st, 2025

$ 8.25

-0.04 -0.48%

Open: 8.22
High: 8.31
Low: 8.05
Volume: 7,067,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 8.32 8.73 8.29 8.65 9,501,243 +0.40 +4.85
2025-08-21 8.22 8.31 8.05 8.25 7,067,899 -0.04 -0.48
2025-08-20 8.35 8.39 8.20 8.29 10,940,466 -0.21 -2.47
2025-08-19 8.45 8.65 8.41 8.50 9,295,917 +0.11 +1.31
2025-08-18 8.54 8.57 8.37 8.39 8,562,330 -0.10 -1.18
2025-08-15 8.64 8.65 8.38 8.49 10,557,531 -0.04 -0.47
2025-08-14 8.40 8.57 8.39 8.53 7,684,594 -0.05 -0.58
2025-08-13 8.28 8.73 8.24 8.58 9,414,637 +0.33 +4.00
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 8.73
On 2025-08-22		 8.05
On 2025-08-21		 0.16 1.88 8.65
On 2025-08-19		 8.05
On 2025-08-21		 -6.94 8.42
10D 8.75
On 2025-08-11		 8.05
On 2025-08-21		 0.29 3.47 8.75
On 2025-08-11		 8.05
On 2025-08-21		 -8.00 8.42
20D 11.05
On 2025-07-28		 7.80
On 2025-08-08		 -2.26 -20.71 11.05
On 2025-07-28		 7.80
On 2025-08-08		 -29.39 9.23
WTD 8.73
On 2025-08-22		 8.05
On 2025-08-21		 0.16 1.88 8.65
On 2025-08-19		 8.05
On 2025-08-21		 -6.94 8.42
MTD 10.44
On 2025-08-07		 7.80
On 2025-08-08		 -1.63 -15.86 10.44
On 2025-08-07		 7.80
On 2025-08-08		 -25.29 8.93
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

446.20 -1.00 -0.22 1,610,324
BBD

Banco Bradesco S.A.

2.98 +0.09 +3.11 38,244,292
AIR

AAR Corp.

75.82 +4.09 +5.70 422,625
HIG

Hartford Financial Services Group Inc

134.02 +0.82 +0.62 1,451,273
GT

The Goodyear Tire & Rubber Company

8.65 +0.40 +4.85 9,501,243