Goodtech ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	13.85	14.10	13.50	13.80	13.80	-1.08%	43,463
Jul 24, 2026	14.10	14.20	13.90	13.95	13.95	-1.06%	10,158
Jul 23, 2026	14.15	14.15	13.90	14.10	14.10	-0.35%	212,593
Jul 22, 2026	13.85	14.20	13.70	14.15	14.15	1.07%	141,184
Jul 21, 2026	14.00	14.00	13.85	14.00	14.00	-0.36%	22,792
Jul 20, 2026	13.60	14.45	13.60	14.05	14.05	3.31%	188,559
Jul 17, 2026	13.35	13.90	13.20	13.60	13.60	5.02%	496,117
Jul 16, 2026	13.05	13.10	12.80	12.95	12.95	-0.38%	30,187
Jul 15, 2026	12.65	13.20	12.65	13.00	13.00	0.78%	42,354
Jul 14, 2026	12.65	12.95	12.65	12.90	12.90	1.57%	37,511
Jul 13, 2026	12.80	12.80	12.50	12.70	12.70	-1.55%	53,530
Jul 10, 2026	13.00	13.00	12.70	12.90	12.90	-0.77%	26,983
Jul 9, 2026	13.05	13.05	12.95	13.00	13.00	0.39%	5,699
Jul 8, 2026	13.30	13.30	12.85	12.95	12.95	-3.00%	18,917
Jul 7, 2026	13.75	13.75	13.30	13.35	13.35	-1.11%	50,062
Jul 6, 2026	13.30	13.55	13.30	13.50	13.50	1.50%	13,955
Jul 3, 2026	13.65	13.65	13.30	13.30	13.30	-	35,890
Jul 2, 2026	13.30	13.30	13.15	13.30	13.30	0.76%	37,193
Jul 1, 2026	12.75	13.30	12.65	13.20	13.20	3.53%	82,816
Jun 30, 2026	12.60	12.75	12.40	12.75	12.75	1.59%	56,664
Jun 29, 2026	12.95	12.95	12.20	12.55	12.55	-1.18%	26,943
Jun 26, 2026	13.05	13.10	12.65	12.70	12.70	-2.31%	18,621
Jun 25, 2026	13.30	13.30	12.90	13.00	13.00	-1.14%	17,303
Jun 24, 2026	13.00	13.30	13.00	13.15	13.15	0.77%	33,572
Jun 23, 2026	13.50	13.50	12.95	13.05	13.05	-4.40%	73,096
Jun 22, 2026	13.70	13.75	13.45	13.65	13.65	-0.36%	24,079
Jun 19, 2026	13.45	14.00	13.45	13.70	13.70	-1.08%	30,110
Jun 18, 2026	13.35	13.85	13.35	13.85	13.85	2.97%	80,506
Jun 17, 2026	13.35	13.45	13.20	13.45	13.45	0.75%	41,463
Jun 16, 2026	13.35	13.35	13.20	13.35	13.35	1.14%	94,402
Jun 15, 2026	13.10	13.55	13.10	13.20	13.20	0.76%	73,990
Jun 12, 2026	13.30	13.35	13.00	13.10	13.10	-0.38%	24,782
Jun 11, 2026	13.05	13.20	12.90	13.15	13.15	0.38%	38,231
Jun 10, 2026	13.10	13.10	12.95	13.10	13.10	-0.38%	76,708
Jun 9, 2026	13.35	13.35	13.00	13.15	13.15	-2.59%	24,605
Jun 8, 2026	13.05	13.50	12.90	13.50	13.50	3.85%	144,234
Jun 5, 2026	13.00	13.10	12.65	13.00	13.00	-	139,584
Jun 4, 2026	13.25	13.25	12.85	13.00	13.00	-1.14%	30,516
Jun 3, 2026	13.00	13.35	12.85	13.15	13.15	2.33%	71,001
Jun 2, 2026	12.65	12.95	12.50	12.85	12.85	2.39%	429,308
Jun 1, 2026	13.00	13.00	12.40	12.55	12.55	-1.18%	40,971
May 29, 2026	12.00	13.10	12.00	12.70	12.70	5.83%	137,577
May 28, 2026	12.20	12.20	11.95	12.00	12.00	-2.04%	22,489
May 27, 2026	11.50	12.25	11.50	12.25	12.25	5.60%	339,149