Goodtech ASA (OSL:GOD)
Norway · Delayed Price · Currency is NOK 8.96
+0.06 (0.67%)
Oct 3, 2025, 4:25 PM CET
Goodtech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.80 | 8.96 | 8.76 | 8.96 | 8.96 | 0.67% | 76,877 |
| Oct 2, 2025 | 8.92 | 9.00 | 8.84 | 8.90 | 8.90 | -0.22% | 85,259 |
| Oct 1, 2025 | 8.82 | 9.04 | 8.76 | 8.92 | 8.92 | 1.59% | 181,761 |
| Sep 30, 2025 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | -1.35% | 7,087 |
| Sep 29, 2025 | 8.96 | 8.96 | 8.78 | 8.90 | 8.90 | -1.33% | 17,532 |
| Sep 26, 2025 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 1.12% | 1,630 |
| Sep 25, 2025 | 8.80 | 9.00 | 8.66 | 8.92 | 8.92 | 1.13% | 224,133 |
| Sep 24, 2025 | 8.84 | 8.92 | 8.82 | 8.82 | 8.82 | -0.23% | 15,478 |
| Sep 23, 2025 | 8.68 | 8.84 | 8.68 | 8.84 | 8.84 | 0.91% | 18,208 |
| Sep 22, 2025 | 8.84 | 9.02 | 8.76 | 8.76 | 8.76 | -0.23% | 20,427 |
| Sep 19, 2025 | 9.02 | 9.02 | 8.72 | 8.78 | 8.78 | -3.52% | 120,485 |
| Sep 18, 2025 | 9.18 | 9.18 | 9.02 | 9.10 | 9.10 | -0.87% | 36,778 |
| Sep 17, 2025 | 9.44 | 9.44 | 9.10 | 9.18 | 9.18 | -2.55% | 18,809 |
| Sep 16, 2025 | 9.48 | 9.56 | 9.42 | 9.42 | 9.42 | -0.84% | 10,183 |
| Sep 15, 2025 | 9.40 | 9.50 | 9.34 | 9.50 | 9.50 | - | 23,130 |
| Sep 12, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | - | 6,060 |
| Sep 11, 2025 | 9.12 | 9.60 | 9.12 | 9.50 | 9.50 | 1.28% | 76,882 |
| Sep 10, 2025 | 9.04 | 9.38 | 9.04 | 9.38 | 9.38 | 3.76% | 30,104 |
| Sep 9, 2025 | 9.04 | 9.10 | 9.02 | 9.04 | 9.04 | - | 5,575 |
| Sep 8, 2025 | 8.92 | 9.04 | 8.92 | 9.04 | 9.04 | 1.35% | 1,232 |
| Sep 5, 2025 | 9.02 | 9.02 | 8.92 | 8.92 | 8.92 | -1.55% | 150 |
| Sep 4, 2025 | 8.80 | 9.06 | 8.80 | 9.06 | 9.06 | 1.80% | 16,641 |
| Sep 3, 2025 | 9.02 | 9.04 | 8.90 | 8.90 | 8.90 | -1.98% | 2,530 |
| Sep 2, 2025 | 9.02 | 9.08 | 8.90 | 9.08 | 9.08 | - | 21,589 |
| Sep 1, 2025 | 8.96 | 9.08 | 8.96 | 9.08 | 9.08 | 0.22% | 14,004 |
| Aug 29, 2025 | 9.02 | 9.06 | 9.00 | 9.06 | 9.06 | -0.22% | 2,716 |
| Aug 28, 2025 | 9.14 | 9.14 | 8.96 | 9.08 | 9.08 | -1.30% | 111,091 |
| Aug 27, 2025 | 9.26 | 9.28 | 9.20 | 9.20 | 9.20 | -1.08% | 12,738 |
| Aug 26, 2025 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 6,968 |
| Aug 25, 2025 | 9.30 | 9.30 | 9.12 | 9.30 | 9.30 | - | 58,869 |
| Aug 22, 2025 | 9.52 | 9.52 | 9.28 | 9.30 | 9.30 | -2.11% | 65,155 |
| Aug 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% | 4,381 |
| Aug 20, 2025 | 9.42 | 9.54 | 9.42 | 9.54 | 9.54 | 0.21% | 7,405 |
| Aug 19, 2025 | 9.56 | 9.56 | 9.42 | 9.52 | 9.52 | -0.42% | 16,951 |
| Aug 18, 2025 | 9.60 | 9.60 | 9.50 | 9.56 | 9.56 | -0.83% | 2,220 |
| Aug 15, 2025 | 9.56 | 9.64 | 9.42 | 9.64 | 9.64 | - | 68,304 |
| Aug 14, 2025 | 9.54 | 9.64 | 9.54 | 9.64 | 9.64 | -0.41% | 1,484 |
| Aug 13, 2025 | 9.62 | 9.68 | 9.54 | 9.68 | 9.68 | -0.82% | 2,921 |
| Aug 12, 2025 | 9.64 | 9.76 | 9.64 | 9.76 | 9.76 | -0.20% | 8,092 |
| Aug 11, 2025 | 9.50 | 9.78 | 9.46 | 9.78 | 9.78 | 1.87% | 23,912 |
| Aug 8, 2025 | 9.62 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 12,474 |
| Aug 7, 2025 | 9.68 | 9.70 | 9.60 | 9.70 | 9.70 | - | 11,605 |
| Aug 6, 2025 | 9.88 | 9.88 | 9.66 | 9.70 | 9.70 | -2.22% | 13,396 |
| Aug 5, 2025 | 9.70 | 9.92 | 9.66 | 9.92 | 9.92 | 2.27% | 32,618 |
| Aug 4, 2025 | 9.48 | 9.70 | 9.36 | 9.70 | 9.70 | 1.04% | 23,644 |
| Aug 1, 2025 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | - | 25,308 |
| Jul 31, 2025 | 9.76 | 9.76 | 9.54 | 9.60 | 9.60 | - | 29,951 |
| Jul 30, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | -1.03% | 29,168 |
| Jul 29, 2025 | 9.62 | 9.70 | 9.42 | 9.70 | 9.70 | -0.61% | 52,800 |
| Jul 28, 2025 | 9.70 | 9.80 | 9.54 | 9.76 | 9.76 | 0.21% | 35,753 |