Goodtech ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	11.45	11.65	11.45	11.60	11.60	1.75%	320,146
May 22, 2026	11.30	11.45	11.30	11.40	11.40	1.79%	74,469
May 21, 2026	11.20	11.25	11.20	11.20	11.20	0.45%	7,153
May 20, 2026	11.15	11.15	11.15	11.15	11.15	-	7,339
May 19, 2026	11.10	11.30	11.10	11.15	11.15	-0.89%	30,482
May 18, 2026	11.30	11.40	11.25	11.25	11.25	0.45%	26,445
May 15, 2026	11.15	11.35	11.10	11.20	11.20	0.45%	132,505
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	0.93%	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