Goodtech ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.80	11.10	10.75	11.10	11.10	2.30%	27,728
Mar 31, 2026	10.70	10.85	10.50	10.85	10.85	1.40%	13,060
Mar 30, 2026	10.30	10.70	10.30	10.70	10.70	2.88%	15,422
Mar 27, 2026	10.45	10.55	10.35	10.40	10.40	-0.95%	5,447
Mar 26, 2026	10.55	10.75	10.50	10.50	10.50	-1.87%	29,118
Mar 25, 2026	10.15	10.70	10.15	10.70	10.70	3.38%	35,853
Mar 24, 2026	10.10	10.35	10.10	10.35	10.35	2.48%	42,706
Mar 23, 2026	10.15	10.15	9.74	10.10	10.10	-	13,065
Mar 20, 2026	10.20	10.20	10.10	10.10	10.10	-	4,653
Mar 19, 2026	10.25	10.25	10.10	10.10	10.10	-1.94%	7,861
Mar 18, 2026	10.30	10.45	10.30	10.30	10.30	0.98%	16,104
Mar 17, 2026	10.20	10.30	10.15	10.20	10.20	-0.97%	3,937
Mar 16, 2026	10.30	10.30	10.10	10.30	10.30	-	16,076
Mar 13, 2026	10.30	10.30	10.10	10.30	10.30	1.98%	4,730
Mar 12, 2026	10.45	10.45	10.10	10.10	10.10	-1.94%	39,375
Mar 11, 2026	10.30	10.30	10.30	10.30	10.30	-2.37%	5,289
Mar 10, 2026	10.80	10.80	10.10	10.55	10.55	-2.31%	62,716
Mar 9, 2026	10.35	10.80	10.25	10.80	10.80	2.37%	30,835
Mar 6, 2026	10.90	10.90	10.55	10.55	10.55	-2.76%	25,155
Mar 5, 2026	10.45	10.85	10.45	10.85	10.85	0.46%	9,156
Mar 4, 2026	10.60	10.80	10.60	10.80	10.80	2.37%	6,720
Mar 3, 2026	10.90	10.90	10.55	10.55	10.55	-2.76%	20,389
Mar 2, 2026	10.90	10.90	10.70	10.85	10.85	-2.69%	20,663
Feb 27, 2026	11.20	11.20	10.90	11.15	11.15	-	203,375
Feb 26, 2026	10.90	11.15	10.85	11.15	11.15	2.76%	18,644
Feb 25, 2026	10.90	10.90	10.75	10.85	10.85	-0.91%	33,671
Feb 24, 2026	10.75	11.00	10.75	10.95	10.95	0.46%	12,551
Feb 23, 2026	10.85	10.90	10.75	10.90	10.90	-	16,515
Feb 20, 2026	11.25	11.25	10.90	10.90	10.90	-3.11%	29,310
Feb 19, 2026	10.95	11.25	10.70	11.25	11.25	3.69%	41,770
Feb 18, 2026	10.95	10.95	10.65	10.85	10.85	-1.81%	37,309
Feb 17, 2026	11.00	11.30	10.85	11.05	11.05	1.38%	84,748
Feb 16, 2026	10.40	11.15	10.40	10.90	10.90	2.35%	134,906
Feb 13, 2026	10.45	10.85	10.40	10.65	10.65	11.87%	302,810
Feb 12, 2026	9.60	9.60	9.50	9.52	9.52	0.63%	25,490
Feb 11, 2026	9.54	9.58	9.34	9.46	9.46	-1.05%	96,502
Feb 10, 2026	9.60	9.60	9.56	9.56	9.56	-0.42%	3,095
Feb 9, 2026	9.56	9.64	9.50	9.60	9.60	0.63%	43,405
Feb 6, 2026	9.36	9.54	9.36	9.54	9.54	1.92%	6,741
Feb 5, 2026	9.40	9.46	9.32	9.36	9.36	-0.43%	17,683
Feb 4, 2026	9.24	9.40	9.24	9.40	9.40	-	5,825
Feb 3, 2026	9.28	9.40	9.28	9.40	9.40	1.29%	11,870
Feb 2, 2026	9.28	9.28	9.02	9.28	9.28	-0.85%	50,743
Jan 30, 2026	9.28	9.36	9.22	9.36	9.36	2.18%	11,032
Jan 29, 2026	9.12	9.34	9.12	9.16	9.16	-1.72%	25,438
Jan 28, 2026	9.50	9.50	9.24	9.32	9.32	-1.89%	36,451
Jan 27, 2026	9.46	9.50	9.46	9.50	9.50	-0.84%	3,141
Jan 26, 2026	9.48	9.70	9.46	9.58	9.58	0.84%	11,857
Jan 23, 2026	9.60	9.62	9.50	9.50	9.50	-1.25%	8,255
Jan 22, 2026	9.56	9.62	9.40	9.62	9.62	1.48%	6,522