Goodtech ASA (OSL:GOD)
Norway · Delayed Price · Currency is NOK 15.70
-0.20 (-1.26%)
Oct 5, 2026, 4:09 PM CET
Goodtech ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 15.90 | 15.90 | 15.70 | 15.85 | - | -0.31% | 73,033 |
| Oct 2, 2026 | 15.85 | 15.90 | 15.50 | 15.90 | 15.90 | 1.92% | 165,870 |
| Oct 1, 2026 | 15.80 | 16.00 | 15.55 | 15.60 | 15.60 | -1.27% | 219,987 |
| Sep 30, 2026 | 15.50 | 16.00 | 15.50 | 15.80 | 15.80 | 2.27% | 280,614 |
| Sep 29, 2026 | 15.10 | 15.50 | 14.70 | 15.45 | 15.45 | 1.64% | 129,213 |
| Sep 28, 2026 | 14.50 | 15.85 | 14.50 | 15.20 | 15.20 | 4.83% | 323,237 |
| Sep 25, 2026 | 14.20 | 14.60 | 13.90 | 14.50 | 14.50 | 3.20% | 156,814 |
| Sep 24, 2026 | 14.65 | 14.65 | 14.00 | 14.05 | 14.05 | -3.10% | 212,223 |
| Sep 23, 2026 | 14.65 | 14.80 | 14.45 | 14.50 | 14.50 | -0.34% | 238,338 |
| Sep 22, 2026 | 14.55 | 14.80 | 14.25 | 14.55 | 14.55 | 0.69% | 227,654 |
| Sep 21, 2026 | 14.40 | 14.70 | 14.25 | 14.45 | 14.45 | 2.48% | 416,811 |
| Sep 18, 2026 | 14.60 | 14.80 | 13.90 | 14.10 | 14.10 | 2.92% | 588,111 |
| Sep 17, 2026 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -0.36% | 99,113 |
| Sep 16, 2026 | 13.95 | 13.95 | 13.70 | 13.75 | 13.75 | -0.36% | 58,313 |
| Sep 15, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.60% | 24,574 |
| Sep 14, 2026 | 13.40 | 13.80 | 13.35 | 13.45 | 13.45 | -0.37% | 53,586 |
| Sep 11, 2026 | 13.50 | 13.55 | 13.20 | 13.50 | 13.50 | 0.37% | 12,453 |
| Sep 10, 2026 | 13.90 | 13.90 | 13.35 | 13.45 | 13.45 | -1.10% | 22,525 |
| Sep 9, 2026 | 13.40 | 13.60 | 13.35 | 13.60 | 13.60 | 2.26% | 25,155 |
| Sep 8, 2026 | 13.70 | 13.75 | 13.25 | 13.30 | 13.30 | -3.62% | 100,700 |
| Sep 7, 2026 | 14.05 | 14.05 | 13.55 | 13.80 | 13.80 | -1.43% | 21,285 |
| Sep 4, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 2.56% | 35,249 |
| Sep 3, 2026 | 13.90 | 13.90 | 13.60 | 13.65 | 13.65 | -3.19% | 93,215 |
| Sep 2, 2026 | 13.60 | 14.15 | 13.35 | 14.10 | 14.10 | 3.30% | 67,535 |
| Sep 1, 2026 | 13.80 | 13.85 | 13.65 | 13.65 | 13.65 | -1.44% | 102,663 |
| Aug 31, 2026 | 13.40 | 13.90 | 13.40 | 13.85 | 13.85 | 4.14% | 60,207 |
| Aug 28, 2026 | 13.00 | 13.70 | 12.90 | 13.30 | 13.30 | 1.14% | 29,450 |
| Aug 27, 2026 | 13.55 | 13.55 | 13.10 | 13.15 | 13.15 | -3.31% | 81,125 |
| Aug 26, 2026 | 13.80 | 13.95 | 13.40 | 13.60 | 13.60 | -2.51% | 42,392 |
| Aug 25, 2026 | 13.80 | 13.95 | 13.50 | 13.95 | 13.95 | 1.09% | 35,559 |
| Aug 24, 2026 | 13.90 | 14.40 | 13.80 | 13.80 | 13.80 | - | 75,342 |
| Aug 21, 2026 | 13.85 | 14.00 | 13.80 | 13.80 | 13.80 | -0.36% | 45,053 |
| Aug 20, 2026 | 14.05 | 14.30 | 13.85 | 13.85 | 13.85 | -1.07% | 16,079 |
| Aug 19, 2026 | 14.10 | 14.30 | 13.95 | 14.00 | 14.00 | -0.71% | 17,560 |
| Aug 18, 2026 | 14.15 | 14.15 | 14.00 | 14.10 | 14.10 | -0.35% | 34,752 |
| Aug 17, 2026 | 14.15 | 14.25 | 13.95 | 14.15 | 14.15 | 0.71% | 15,455 |
| Aug 14, 2026 | 14.25 | 14.55 | 14.05 | 14.05 | 14.05 | - | 37,614 |
| Aug 13, 2026 | 14.15 | 14.65 | 14.00 | 14.05 | 14.05 | 0.36% | 161,463 |
| Aug 12, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 40,896 |
| Aug 11, 2026 | 13.95 | 14.15 | 13.85 | 14.00 | 14.00 | - | 39,890 |
| Aug 10, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -2.44% | 27,086 |
| Aug 7, 2026 | 14.30 | 14.40 | 14.10 | 14.35 | 14.35 | 1.77% | 14,774 |
| Aug 6, 2026 | 14.40 | 14.65 | 13.95 | 14.10 | 14.10 | -2.08% | 36,531 |
| Aug 5, 2026 | 14.65 | 15.00 | 14.10 | 14.40 | 14.40 | -1.71% | 23,665 |
| Aug 4, 2026 | 14.75 | 14.90 | 14.60 | 14.65 | 14.65 | 0.34% | 5,683 |
| Aug 3, 2026 | 15.00 | 15.20 | 14.60 | 14.60 | 14.60 | -1.35% | 46,878 |
| Jul 31, 2026 | 14.25 | 14.80 | 14.25 | 14.80 | 14.80 | 3.14% | 16,706 |
| Jul 30, 2026 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | -1.03% | 31,089 |
| Jul 29, 2026 | 14.35 | 15.60 | 14.30 | 14.50 | 14.50 | 0.69% | 96,536 |
| Jul 28, 2026 | 13.95 | 14.40 | 13.75 | 14.40 | 14.40 | 4.35% | 135,065 |