Goldtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	62.70	72.30	59.50	62.40	62.40	-0.64%	197,854
May 21, 2026	51.60	67.40	51.10	62.80	62.80	21.71%	256,729
May 20, 2026	51.20	51.60	49.25	51.60	51.60	-	6,380
May 19, 2026	52.00	52.00	49.25	51.60	51.60	0.19%	34,993
May 18, 2026	40.95	53.10	40.95	51.50	51.50	25.76%	204,390
May 15, 2026	40.85	43.00	39.00	40.95	40.95	-2.50%	99,210
May 14, 2026	43.00	43.00	40.50	42.00	42.00	0.48%	25,470
May 13, 2026	43.95	43.95	41.80	41.80	41.80	-4.89%	12,993
May 12, 2026	42.75	44.85	42.70	43.95	43.95	-1.46%	9,421
May 11, 2026	43.00	45.15	42.75	44.60	44.60	3.84%	46,050
May 8, 2026	42.35	42.95	40.90	42.95	42.95	-3.37%	7,311
May 7, 2026	41.00	44.65	41.00	44.45	44.45	3.37%	26,081
May 6, 2026	44.95	45.00	42.30	43.00	43.00	-4.23%	49,154
May 5, 2026	45.00	45.00	42.80	44.90	44.90	-0.11%	10,041
May 4, 2026	46.35	46.35	43.10	44.95	44.95	-3.02%	33,306
Apr 30, 2026	46.45	46.45	44.25	46.35	46.35	0.22%	24,198
Apr 29, 2026	47.00	47.00	44.05	46.25	46.25	-1.60%	49,816
Apr 28, 2026	44.60	47.95	44.60	47.00	47.00	3.30%	73,207
Apr 27, 2026	43.75	47.85	43.55	45.50	45.50	4.00%	128,808
Apr 24, 2026	41.20	43.75	39.25	43.75	43.75	6.19%	42,675
Apr 23, 2026	43.65	43.65	38.95	41.20	41.20	-1.55%	72,558
Apr 22, 2026	43.60	43.60	41.55	41.85	41.85	-4.01%	14,741
Apr 21, 2026	41.50	43.65	41.50	43.60	43.60	-0.11%	47,541
Apr 20, 2026	42.00	43.65	39.90	43.65	43.65	3.93%	121,313
Apr 17, 2026	38.85	42.10	38.85	42.00	42.00	8.81%	87,712
Apr 16, 2026	34.80	40.00	34.50	38.60	38.60	12.87%	111,127
Apr 15, 2026	34.75	34.80	33.30	34.20	34.20	-1.58%	28,939
Apr 14, 2026	34.00	34.75	33.10	34.75	34.75	2.36%	14,054
Apr 13, 2026	33.30	34.70	32.35	33.95	33.95	-2.86%	16,080
Apr 10, 2026	33.80	35.45	33.50	34.95	34.95	-1.41%	16,961
Apr 9, 2026	35.45	35.45	33.80	35.45	35.45	4.26%	270
Apr 8, 2026	35.05	35.45	33.80	34.00	34.00	-0.15%	12,412
Apr 7, 2026	35.00	35.00	33.35	34.05	34.05	2.25%	4,022
Apr 2, 2026	35.00	35.00	33.30	33.30	33.30	-0.30%	271
Apr 1, 2026	33.85	35.25	33.40	33.40	33.40	-1.33%	27,521
Mar 31, 2026	35.45	35.45	33.25	33.85	33.85	-2.17%	15,370
Mar 30, 2026	35.50	35.50	33.75	34.60	34.60	-1.14%	9,011
Mar 27, 2026	32.30	35.50	32.30	35.00	35.00	3.40%	43,752
Mar 26, 2026	34.20	36.00	32.25	33.85	33.85	-5.84%	31,175
Mar 25, 2026	36.50	36.55	34.25	35.95	35.95	-1.37%	14,109
Mar 24, 2026	34.05	36.45	34.05	36.45	36.45	2.10%	17,561
Mar 23, 2026	35.65	37.45	34.05	35.70	35.70	-4.67%	48,429
Mar 20, 2026	37.20	39.10	36.60	37.45	37.45	-1.45%	35,957
Mar 19, 2026	36.90	39.05	35.40	38.00	38.00	0.66%	37,614
Mar 18, 2026	36.55	38.75	35.20	37.75	37.75	7.86%	86,714
Mar 17, 2026	34.10	36.55	33.80	35.00	35.00	0.29%	85,763
Mar 16, 2026	35.15	39.45	34.25	34.90	34.90	-5.55%	223,322
Mar 13, 2026	30.90	38.30	30.60	36.95	36.95	13.87%	223,954
Mar 12, 2026	26.85	32.45	26.85	32.45	32.45	15.28%	260,352
Mar 11, 2026	25.70	28.20	25.65	28.15	28.15	4.45%	22,259