The Goodyear Tire & Rubber Company
GTNASDAQConsumer Cyclical● Active
$5.71
+$0.05(+0.88%)
Market Cap$1.6B
P/E Ratio—
52W High$12.03
52W Low$5.43
The Goodyear Tire & Rubber Company（GT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$24.89
Nov 5, 2021
-77.1% from here
5-Year Low5Y
$5.43
May 19, 2026
+5.2% from low
IPO Priceadj.
—
Aug 5, 1927
+0.0% since IPO
1 Year Ago
$11.78
Jun 9, 2025
-51.5% in 1Y
5 Years Ago
$19.00
Jun 8, 2021
-69.9% in 5Y
10 Years Ago
$27.92
Jun 8, 2016
-79.5% in 10Y
Historical Price Data · GT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.67 | $5.73 | $5.61 | $5.71 | $5.71 | 7.9M | +0.71% |
| Jun 4, 2026 | $5.85 | $5.87 | $5.64 | $5.66 | $5.66 | 8.0M | -3.25% |
| Jun 3, 2026 | $5.85 | $5.89 | $5.73 | $5.80 | $5.80 | 7.4M | -0.85% |
| Jun 2, 2026 | $5.97 | $6.03 | $5.84 | $5.90 | $5.90 | 8.8M | -1.17% |
| Jun 1, 2026 | $6.01 | $6.09 | $5.89 | $5.96 | $5.96 | 7.1M | -0.83% |
| May 29, 2026 | $6.19 | $6.23 | $6.08 | $6.10 | $6.10 | 7.6M | -1.45% |
| May 28, 2026 | $6.06 | $6.21 | $6.02 | $6.20 | $6.20 | 7.1M | +2.31% |
| May 27, 2026 | $6.10 | $6.26 | $6.02 | $6.09 | $6.09 | 8.2M | -0.16% |
| May 26, 2026 | $5.97 | $6.17 | $5.97 | $6.03 | $6.03 | 7.8M | +1.01% |
| May 22, 2026 | $5.87 | $5.99 | $5.84 | $5.89 | $5.89 | 5.6M | +0.34% |
| May 21, 2026 | $5.52 | $5.93 | $5.52 | $5.87 | $5.87 | 11.7M | +6.34% |
| May 20, 2026 | $5.60 | $5.63 | $5.50 | $5.58 | $5.58 | 8.3M | -0.36% |
| May 19, 2026 | $5.64 | $5.64 | $5.43 | $5.60 | $5.60 | 9.8M | -0.71% |
| May 18, 2026 | $5.60 | $5.70 | $5.56 | $5.61 | $5.61 | 7.1M | +0.18% |
| May 15, 2026 | $5.78 | $5.79 | $5.63 | $5.64 | $5.64 | 8.9M | -2.42% |
| May 14, 2026 | $5.83 | $6.03 | $5.79 | $5.79 | $5.79 | 8.7M | -0.69% |
| May 13, 2026 | $5.86 | $5.88 | $5.73 | $5.81 | $5.81 | 8.6M | -0.85% |
| May 12, 2026 | $5.91 | $5.98 | $5.82 | $5.86 | $5.86 | 10.7M | -0.85% |
| May 11, 2026 | $6.31 | $6.45 | $5.92 | $5.95 | $5.95 | 25.6M | -5.71% |
| May 8, 2026 | $6.90 | $6.90 | $6.50 | $6.51 | $6.51 | 8.3M | -5.65% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GT
Jan 1 → Dec 31 · 6 years2026-35.1%$8.80 → $5.71
-35.1%
2025-3.7%$9.10 → $8.76
-3.7%
2024-36.6%$14.20 → $9.00
-36.6%
2023+37.8%$10.39 → $14.32
+37.8%
2022-53.0%$21.59 → $10.15
-53.0%
2021+11.7%$19.09 → $21.32
+11.7%
Best Year2023 · +37.8%
Worst Year2022 · -53.0%
Positive Years2 / 6
Avg Annual Return-13.2%
6Y Total Return-70.1%
6Y CAGR~-18.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in GT?
If you invested $1,000 in GT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$205
Total Return-79.5%
CAGR~-14.7% / yr
Profit$-795
Based on Jun 8, 2016 · $27.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Goodyear Tire & Rubber Company（GT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GT 历史股价FMP 日线复权 OHLCV