Goodtech ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.05	14.45	14.05	14.40	14.40	2.86%	79,917
Nov 12, 2026	14.55	14.55	14.00	14.00	14.00	-3.78%	177,160
Nov 11, 2026	14.90	15.00	14.45	14.55	14.55	-2.35%	117,326
Nov 10, 2026	15.20	15.55	14.65	14.90	14.90	-0.67%	206,510
Nov 9, 2026	15.05	15.20	14.90	15.00	15.00	0.67%	67,637
Nov 6, 2026	14.55	15.20	14.35	14.90	14.90	1.71%	154,946
Nov 5, 2026	14.35	15.05	14.35	14.65	14.65	1.74%	187,792
Nov 4, 2026	14.35	14.55	14.25	14.40	14.40	0.70%	164,802
Nov 3, 2026	14.00	14.30	13.75	14.30	14.30	3.62%	189,810
Nov 2, 2026	14.20	14.25	13.75	13.80	13.80	-4.83%	399,474
Oct 30, 2026	15.40	15.40	14.30	14.50	14.50	-8.23%	522,226
Oct 29, 2026	15.50	15.80	15.20	15.80	15.80	3.61%	183,513
Oct 28, 2026	15.05	15.85	15.05	15.25	15.25	1.67%	120,891
Oct 27, 2026	14.45	15.10	14.45	15.00	15.00	3.81%	146,536
Oct 26, 2026	13.60	14.45	13.30	14.45	14.45	5.47%	284,001
Oct 23, 2026	13.95	14.15	13.60	13.70	13.70	-1.79%	92,009
Oct 22, 2026	14.65	14.65	13.85	13.95	13.95	-5.74%	152,766
Oct 21, 2026	14.95	15.20	14.60	14.80	14.80	-1.00%	125,289
Oct 20, 2026	14.80	14.95	14.50	14.95	14.95	1.01%	81,391
Oct 19, 2026	14.90	15.15	14.50	14.80	14.80	-2.63%	168,633
Oct 16, 2026	15.20	15.60	14.50	15.20	15.20	-1.30%	269,669
Oct 15, 2026	17.50	17.60	17.00	17.40	15.40	-	360,922
Oct 14, 2026	17.15	17.55	16.50	17.40	15.40	1.75%	255,849
Oct 13, 2026	17.40	18.05	16.95	17.10	15.13	-4.47%	238,334
Oct 12, 2026	17.55	18.20	17.55	17.90	15.84	4.07%	278,209
Oct 9, 2026	16.80	17.20	16.70	17.20	15.22	4.24%	310,219
Oct 8, 2026	16.70	17.00	16.00	16.50	14.60	4.76%	669,929
Oct 7, 2026	15.90	15.90	15.60	15.75	13.94	-	134,629
Oct 6, 2026	15.80	15.80	15.50	15.75	13.94	0.32%	62,687
Oct 5, 2026	15.90	15.90	15.70	15.70	13.90	-1.26%	91,437
Oct 2, 2026	15.85	15.90	15.50	15.90	14.07	1.92%	165,870
Oct 1, 2026	15.80	16.00	15.55	15.60	13.81	-1.27%	219,987
Sep 30, 2026	15.50	16.00	15.50	15.80	13.98	2.27%	280,614
Sep 29, 2026	15.10	15.50	14.70	15.45	13.67	1.64%	129,213
Sep 28, 2026	14.50	15.85	14.50	15.20	13.45	4.83%	323,237
Sep 25, 2026	14.20	14.60	13.90	14.50	12.83	3.20%	156,814
Sep 24, 2026	14.65	14.65	14.00	14.05	12.44	-3.10%	212,223
Sep 23, 2026	14.65	14.80	14.45	14.50	12.83	-0.34%	238,338
Sep 22, 2026	14.55	14.80	14.25	14.55	12.88	0.69%	227,654
Sep 21, 2026	14.40	14.70	14.25	14.45	12.79	2.48%	416,811
Sep 18, 2026	14.60	14.80	13.90	14.10	12.48	2.92%	588,111
Sep 17, 2026	13.90	14.00	13.70	13.70	12.13	-0.36%	99,113
Sep 16, 2026	13.95	13.95	13.70	13.75	12.17	-0.36%	58,313
Sep 15, 2026	13.50	13.80	13.50	13.80	12.21	2.60%	24,574
Sep 14, 2026	13.40	13.80	13.35	13.45	11.90	-0.37%	53,586
Sep 11, 2026	13.50	13.55	13.20	13.50	11.95	0.37%	12,453
Sep 10, 2026	13.90	13.90	13.35	13.45	11.90	-1.10%	22,525
Sep 9, 2026	13.40	13.60	13.35	13.60	12.04	2.26%	25,155
Sep 8, 2026	13.70	13.75	13.25	13.30	11.77	-3.62%	100,700
Sep 7, 2026	14.05	14.05	13.55	13.80	12.21	-1.43%	21,285