Goertek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.33	33.66	32.56	32.85	32.85	-0.90%	92,291,529
Oct 30, 2025	34.11	34.25	32.83	33.15	33.15	-2.79%	104,056,182
Oct 29, 2025	33.65	34.25	33.31	34.10	34.10	1.52%	89,998,707
Oct 28, 2025	33.98	34.06	33.18	33.59	33.59	-1.12%	83,934,512
Oct 27, 2025	34.01	34.90	33.38	33.97	33.97	2.07%	131,416,547
Oct 24, 2025	32.70	33.45	32.30	33.28	33.28	3.58%	103,007,879
Oct 23, 2025	32.03	32.26	31.38	32.13	32.13	-0.83%	62,144,332
Oct 22, 2025	31.99	32.70	31.86	32.40	32.40	0.43%	76,612,637
Oct 21, 2025	31.05	32.50	31.05	32.26	32.26	6.08%	158,118,703
Oct 20, 2025	31.82	31.87	30.19	30.41	30.41	-2.53%	176,008,920
Oct 17, 2025	32.80	32.80	31.06	31.20	31.20	-5.08%	110,518,846
Oct 16, 2025	33.01	34.13	32.55	32.87	32.87	-1.62%	108,524,915
Oct 15, 2025	32.11	33.77	31.80	33.41	33.41	4.34%	132,620,571
Oct 14, 2025	33.85	35.00	31.70	32.02	32.02	-4.22%	166,772,060
Oct 13, 2025	32.69	34.00	32.68	33.43	33.43	-6.80%	199,718,983
Oct 10, 2025	38.98	39.38	35.65	35.87	35.87	-9.40%	205,579,112
Oct 9, 2025	37.49	40.68	37.00	39.59	39.59	5.57%	222,652,023
Sep 30, 2025	35.29	37.65	35.05	37.50	37.50	6.08%	214,876,929
Sep 29, 2025	35.50	36.29	35.07	35.35	35.35	1.12%	130,992,298
Sep 26, 2025	35.76	36.05	34.28	34.96	34.96	-2.26%	149,411,459
Sep 25, 2025	34.65	36.88	34.40	35.77	35.77	2.79%	193,746,251
Sep 24, 2025	33.40	34.91	33.00	34.80	34.80	1.90%	151,904,724
Sep 23, 2025	35.65	35.80	33.00	34.15	34.15	-2.82%	211,698,093
Sep 22, 2025	33.99	35.67	33.80	35.14	35.14	7.73%	263,464,575
Sep 19, 2025	32.97	33.63	32.56	32.62	32.62	-0.61%	137,262,550
Sep 18, 2025	32.50	33.97	32.20	32.82	32.82	-1.14%	175,394,006
Sep 17, 2025	33.59	34.06	32.57	33.20	33.20	-0.72%	138,199,072
Sep 16, 2025	33.71	34.18	32.98	33.44	33.44	-1.96%	153,667,107
Sep 15, 2025	33.09	34.24	32.14	34.11	34.11	5.47%	233,720,751
Sep 12, 2025	32.21	32.85	31.50	32.34	32.34	0.40%	158,684,906
Sep 11, 2025	30.83	32.40	30.30	32.21	32.21	3.64%	191,331,676
Sep 10, 2025	31.18	31.50	30.64	31.08	31.08	-0.32%	114,361,213
Sep 9, 2025	32.00	32.13	31.02	31.18	31.18	-4.18%	142,997,051
Sep 8, 2025	33.00	33.85	32.18	32.54	32.54	-0.79%	145,866,460
Sep 5, 2025	31.87	33.00	31.32	32.80	32.80	2.89%	164,803,126
Sep 4, 2025	32.99	33.79	31.31	31.88	31.88	-1.94%	187,005,823
Sep 3, 2025	33.36	33.65	32.18	32.51	32.51	-2.20%	175,654,562
Sep 2, 2025	35.00	35.00	32.91	33.24	33.24	-6.84%	245,517,608
Sep 1, 2025	36.74	37.00	34.50	35.68	35.68	-2.83%	223,035,053
Aug 29, 2025	34.88	37.17	33.95	36.72	36.72	5.12%	241,511,131
Aug 28, 2025	34.29	35.01	33.34	34.93	34.93	1.57%	232,679,554
Aug 27, 2025	33.83	35.88	33.19	34.39	34.39	0.97%	286,089,264
Aug 26, 2025	30.58	34.06	30.42	34.06	34.06	10.01%	243,329,064
Aug 25, 2025	31.28	32.00	30.63	30.96	30.96	3.65%	231,958,533
Aug 22, 2025	30.00	31.21	29.41	29.87	29.87	0.64%	225,331,315
Aug 21, 2025	29.00	30.42	28.90	29.68	29.68	2.34%	195,784,444
Aug 20, 2025	28.20	29.48	28.00	29.00	29.00	2.84%	167,592,870
Aug 19, 2025	28.23	28.98	27.92	28.20	28.20	-0.39%	158,351,972
Aug 18, 2025	26.20	28.74	26.20	28.31	28.31	8.34%	255,174,491
Aug 15, 2025	25.41	26.66	25.38	26.13	26.13	1.75%	187,216,865