Goodtech ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	10.95	11.15	10.95	11.15	11.15	1.83%	26,199
May 12, 2026	10.95	11.15	10.95	10.95	10.95	-1.79%	26,635
May 11, 2026	11.20	11.20	10.95	11.15	11.15	-0.45%	23,237
May 8, 2026	11.50	11.50	11.00	11.20	11.20	0.90%	117,551
May 7, 2026	10.90	11.10	10.80	11.10	11.10	1.83%	16,173
May 6, 2026	10.80	10.90	10.65	10.90	10.90	1.87%	21,009
May 5, 2026	10.85	10.85	10.50	10.70	10.70	-1.38%	66,599
May 4, 2026	11.25	11.25	10.60	10.85	10.85	-3.56%	17,881
Apr 30, 2026	11.50	11.50	11.15	11.25	10.75	-	31,864
Apr 29, 2026	11.20	11.30	11.10	11.25	10.75	-	17,573
Apr 28, 2026	11.45	11.45	11.20	11.25	10.75	0.45%	42,195
Apr 27, 2026	11.20	11.45	11.20	11.20	10.70	-	18,512
Apr 24, 2026	11.20	11.30	11.10	11.20	10.70	-0.44%	26,473
Apr 23, 2026	11.10	11.30	11.10	11.25	10.75	0.90%	22,146
Apr 22, 2026	11.20	11.45	11.15	11.15	10.65	-	39,213
Apr 21, 2026	10.95	11.15	10.90	11.15	10.65	1.83%	4,850
Apr 20, 2026	11.00	11.00	10.95	10.95	10.46	-0.90%	5,546
Apr 17, 2026	11.00	11.20	10.85	11.05	10.56	0.45%	7,906
Apr 16, 2026	10.85	11.00	10.85	11.00	10.51	0.92%	17,123
Apr 15, 2026	11.05	11.10	10.90	10.90	10.42	-2.24%	13,985
Apr 14, 2026	11.15	11.15	10.90	11.15	10.65	2.29%	18,441
Apr 13, 2026	11.25	11.25	10.90	10.90	10.42	-3.11%	42,495
Apr 10, 2026	11.45	11.45	11.25	11.25	10.75	-1.32%	20,559
Apr 9, 2026	11.50	11.50	11.20	11.40	10.89	-	10,137
Apr 8, 2026	11.40	11.40	11.35	11.40	10.89	1.79%	21,464
Apr 7, 2026	11.20	11.40	11.10	11.20	10.70	0.90%	44,787
Apr 1, 2026	10.80	11.10	10.75	11.10	10.61	2.30%	27,728
Mar 31, 2026	10.70	10.85	10.50	10.85	10.37	1.40%	13,060
Mar 30, 2026	10.30	10.70	10.30	10.70	10.22	2.88%	15,422
Mar 27, 2026	10.45	10.55	10.35	10.40	9.94	-0.95%	5,447
Mar 26, 2026	10.55	10.75	10.50	10.50	10.03	-1.87%	29,118
Mar 25, 2026	10.15	10.70	10.15	10.70	10.22	3.38%	35,853
Mar 24, 2026	10.10	10.35	10.10	10.35	9.89	2.48%	42,706
Mar 23, 2026	10.15	10.15	9.74	10.10	9.65	-	13,065
Mar 20, 2026	10.20	10.20	10.10	10.10	9.65	-	4,653
Mar 19, 2026	10.25	10.25	10.10	10.10	9.65	-1.94%	7,861
Mar 18, 2026	10.30	10.45	10.30	10.30	9.84	0.98%	16,104
Mar 17, 2026	10.20	10.30	10.15	10.20	9.75	-0.97%	3,937
Mar 16, 2026	10.30	10.30	10.10	10.30	9.84	-	16,076
Mar 13, 2026	10.30	10.30	10.10	10.30	9.84	1.98%	4,730
Mar 12, 2026	10.45	10.45	10.10	10.10	9.65	-1.94%	39,375
Mar 11, 2026	10.30	10.30	10.30	10.30	9.84	-2.37%	5,289
Mar 10, 2026	10.80	10.80	10.10	10.55	10.08	-2.31%	62,716
Mar 9, 2026	10.35	10.80	10.25	10.80	10.32	2.37%	30,835
Mar 6, 2026	10.90	10.90	10.55	10.55	10.08	-2.76%	25,155
Mar 5, 2026	10.45	10.85	10.45	10.85	10.37	0.46%	9,156
Mar 4, 2026	10.60	10.80	10.60	10.80	10.32	2.37%	6,720
Mar 3, 2026	10.90	10.90	10.55	10.55	10.08	-2.76%	20,389
Mar 2, 2026	10.90	10.90	10.70	10.85	10.37	-2.69%	20,663
Feb 27, 2026	11.20	11.20	10.90	11.15	10.65	-	203,375