Goertek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	26.00	26.39	25.80	26.36	-	-	1,144,000
Feb 3, 2026	26.26	26.39	25.80	26.36	26.36	1.15%	95,343,030
Feb 2, 2026	26.10	26.36	25.87	26.06	26.06	0.23%	103,971,300
Jan 30, 2026	26.00	26.27	25.60	26.00	26.00	-0.54%	107,496,200
Jan 29, 2026	26.67	26.67	26.00	26.14	26.14	-3.08%	151,232,400
Jan 28, 2026	27.80	27.80	26.81	26.97	26.97	-3.68%	189,187,000
Jan 27, 2026	28.30	28.37	27.53	28.00	28.00	-0.78%	90,194,414
Jan 26, 2026	29.18	29.18	28.10	28.22	28.22	-3.75%	132,242,700
Jan 23, 2026	29.15	29.56	28.97	29.32	29.32	1.10%	111,331,700
Jan 22, 2026	29.56	29.98	28.92	29.00	29.00	-1.02%	106,573,700
Jan 21, 2026	29.10	29.74	29.02	29.30	29.30	-0.85%	91,290,090
Jan 20, 2026	30.17	30.22	29.20	29.55	29.55	-1.92%	115,944,000
Jan 19, 2026	30.60	30.68	30.01	30.13	30.13	-1.86%	112,187,100
Jan 16, 2026	30.80	31.06	30.31	30.70	30.70	-0.45%	147,725,824
Jan 15, 2026	30.43	31.86	30.43	30.84	30.84	3.46%	196,271,601
Jan 14, 2026	29.39	30.65	29.37	29.81	29.81	2.12%	210,558,600
Jan 13, 2026	30.77	30.77	29.13	29.19	29.19	-4.48%	165,840,700
Jan 12, 2026	29.92	30.64	29.73	30.56	30.56	2.14%	152,650,500
Jan 9, 2026	29.08	30.07	28.90	29.92	29.92	2.19%	141,189,554
Jan 8, 2026	29.35	29.85	29.05	29.28	29.28	-0.78%	105,609,333
Jan 7, 2026	30.08	30.09	29.13	29.51	29.51	-1.63%	133,863,900
Jan 6, 2026	29.62	30.32	29.38	30.00	30.00	2.15%	167,761,033
Jan 5, 2026	28.80	29.79	28.80	29.37	29.37	2.23%	137,896,900
Dec 31, 2025	29.53	29.60	28.45	28.73	28.73	-0.59%	114,061,000
Dec 30, 2025	28.10	29.15	27.83	28.90	28.90	2.26%	131,971,000
Dec 29, 2025	28.18	28.63	28.09	28.26	28.26	0.07%	81,970,770
Dec 26, 2025	28.64	28.64	27.96	28.24	28.24	-1.71%	96,360,690
Dec 25, 2025	28.92	28.95	28.33	28.73	28.73	-0.90%	82,249,450
Dec 24, 2025	27.86	29.01	27.80	28.99	28.99	4.09%	123,222,900
Dec 23, 2025	28.08	28.16	27.73	27.85	27.85	-1.24%	70,533,960
Dec 22, 2025	28.07	28.40	28.06	28.20	28.20	0.79%	63,979,550
Dec 19, 2025	27.85	28.48	27.81	27.98	27.98	1.16%	71,460,850
Dec 18, 2025	28.03	28.20	27.60	27.66	27.66	-2.71%	75,852,010
Dec 17, 2025	28.31	28.63	27.87	28.43	28.43	0.46%	83,385,970
Dec 16, 2025	28.65	28.94	28.00	28.30	28.30	-1.32%	53,067,159
Dec 15, 2025	29.18	29.45	28.64	28.68	28.68	-2.94%	62,038,683
Dec 12, 2025	29.22	29.83	28.69	29.55	29.55	0.85%	67,903,110
Dec 11, 2025	29.85	30.06	29.29	29.30	29.30	-1.64%	59,236,580
Dec 10, 2025	30.12	30.19	29.35	29.79	29.79	-2.07%	88,011,880
Dec 9, 2025	30.30	30.86	29.98	30.42	30.42	0.93%	100,083,600
Dec 8, 2025	29.67	30.26	29.60	30.14	30.14	-0.76%	98,642,030
Dec 5, 2025	29.91	30.57	29.29	30.37	30.37	0.36%	86,638,232
Dec 4, 2025	30.40	30.50	29.70	30.26	30.26	-0.56%	63,130,430
Dec 3, 2025	31.20	31.31	30.28	30.43	30.43	-2.84%	102,152,200
Dec 2, 2025	30.63	32.23	30.60	31.32	31.32	1.82%	154,661,998
Dec 1, 2025	30.10	31.40	29.56	30.76	30.76	2.43%	131,436,900
Nov 28, 2025	29.48	30.59	29.47	30.03	30.03	2.95%	134,791,600
Nov 27, 2025	29.35	29.87	29.16	29.17	29.17	-0.58%	82,726,700
Nov 26, 2025	28.49	29.68	28.34	29.34	29.34	2.95%	112,740,928
Nov 25, 2025	27.89	29.09	27.85	28.50	28.50	3.37%	90,017,920