Goertek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.41	25.06	22.41	24.61	24.61	-1.12%	101,311,213
Nov 5, 2026	23.58	25.40	23.56	24.89	24.89	5.33%	184,763,698
Nov 4, 2026	22.50	23.66	22.38	23.63	23.63	5.59%	139,206,095
Nov 3, 2026	22.38	23.77	22.32	22.53	22.38	-0.49%	90,243,825
Nov 2, 2026	22.50	22.88	21.75	22.64	22.49	2.35%	80,522,942
Oct 30, 2026	22.41	22.95	22.08	22.12	21.97	-1.69%	70,533,784
Oct 29, 2026	22.89	23.10	22.19	22.50	22.35	-3.02%	75,785,569
Oct 28, 2026	23.36	23.64	22.76	23.20	23.05	0.39%	91,449,317
Oct 27, 2026	23.64	23.93	23.11	23.11	22.96	-1.74%	90,516,307
Oct 26, 2026	22.98	23.88	22.85	23.52	23.36	1.77%	179,912,152
Oct 23, 2026	20.76	23.11	20.73	23.11	22.96	10.00%	130,340,940
Oct 22, 2026	20.99	21.39	20.90	21.01	20.87	-0.14%	55,573,719
Oct 21, 2026	21.43	21.44	21.00	21.04	20.90	-2.23%	58,453,804
Oct 20, 2026	19.99	21.58	19.96	21.52	21.38	7.01%	99,068,959
Oct 19, 2026	19.77	20.13	19.72	20.11	19.98	0.90%	30,837,951
Oct 16, 2026	20.35	20.42	19.68	19.93	19.80	-1.48%	50,513,052
Oct 15, 2026	19.60	20.30	19.50	20.23	20.10	1.00%	53,388,317
Oct 14, 2026	20.50	20.55	20.02	20.03	19.90	-2.91%	51,031,722
Oct 13, 2026	20.48	20.83	20.33	20.63	20.49	-1.06%	63,543,145
Oct 12, 2026	21.30	21.40	20.81	20.85	20.71	-3.07%	60,423,017
Oct 9, 2026	21.71	21.78	20.96	21.51	21.37	-0.88%	80,233,004
Oct 8, 2026	22.79	23.03	21.56	21.70	21.56	-4.78%	79,454,080
Sep 30, 2026	23.13	23.43	22.76	22.79	22.64	-0.91%	56,551,169
Sep 29, 2026	23.00	23.26	22.84	23.00	22.85	-0.65%	47,735,017
Sep 28, 2026	24.24	24.30	22.98	23.15	23.00	-3.30%	73,753,831
Sep 24, 2026	24.41	24.45	23.77	23.94	23.78	-2.09%	86,450,594
Sep 23, 2026	24.84	25.08	24.40	24.45	24.29	-0.77%	105,604,911
Sep 22, 2026	25.00	25.48	24.00	24.64	24.48	3.53%	237,107,653
Sep 21, 2026	23.50	23.82	23.18	23.80	23.64	2.01%	95,211,647
Sep 18, 2026	22.69	23.60	22.65	23.33	23.17	4.71%	131,091,579
Sep 17, 2026	21.31	22.35	21.31	22.28	22.13	3.48%	60,182,965
Sep 16, 2026	21.37	21.78	21.14	21.53	21.39	0.75%	38,913,375
Sep 15, 2026	21.98	22.08	21.33	21.37	21.23	-3.13%	56,004,666
Sep 14, 2026	22.03	22.35	21.97	22.06	21.91	-0.81%	38,903,300
Sep 11, 2026	22.30	22.66	22.02	22.24	22.09	-1.29%	50,871,252
Sep 10, 2026	22.80	22.85	22.46	22.53	22.38	-2.09%	44,462,423
Sep 9, 2026	23.53	23.65	22.91	23.01	22.86	-2.83%	77,556,789
Sep 8, 2026	23.60	24.17	23.23	23.68	23.52	0.34%	88,270,068
Sep 7, 2026	23.60	23.79	23.34	23.60	23.44	0.81%	58,046,293
Sep 4, 2026	23.90	23.98	23.23	23.41	23.25	-1.56%	60,439,894
Sep 3, 2026	24.14	24.24	23.58	23.78	23.62	-1.49%	60,994,338
Sep 2, 2026	23.73	24.45	23.69	24.14	23.98	0.88%	87,389,048
Sep 1, 2026	24.16	24.26	23.90	23.93	23.77	-1.32%	62,991,313
Aug 31, 2026	23.25	24.30	23.25	24.25	24.09	3.15%	102,320,018
Aug 28, 2026	23.83	24.08	23.51	23.51	23.35	-1.59%	66,733,697
Aug 27, 2026	23.62	24.22	23.50	23.89	23.73	0.29%	96,784,095
Aug 26, 2026	23.07	24.08	22.90	23.82	23.66	3.25%	123,791,999
Aug 25, 2026	23.49	23.62	22.68	23.07	22.92	-1.75%	85,145,786
Aug 24, 2026	24.38	24.80	23.35	23.48	23.32	0.34%	183,865,010
Aug 21, 2026	22.44	23.64	22.29	23.40	23.24	6.27%	170,966,058