Goodtech ASA (OSL:GOD)
Norway
· Delayed Price · Currency is NOK 11.25
+0.05 (0.45%)
Apr 28, 2026, 4:19 PM CET
Goodtech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.45 | 11.45 | 11.20 | 11.25 | 11.25 | 0.45% | 42,195 |
| Apr 27, 2026 | 11.20 | 11.45 | 11.20 | 11.20 | 11.20 | - | 18,512 |
| Apr 24, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.44% | 26,473 |
| Apr 23, 2026 | 11.10 | 11.30 | 11.10 | 11.25 | 11.25 | 0.90% | 22,146 |
| Apr 22, 2026 | 11.20 | 11.45 | 11.15 | 11.15 | 11.15 | - | 39,213 |
| Apr 21, 2026 | 10.95 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 4,850 |
| Apr 20, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.90% | 5,546 |
| Apr 17, 2026 | 11.00 | 11.20 | 10.85 | 11.05 | 11.05 | 0.45% | 7,906 |
| Apr 16, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 17,123 |
| Apr 15, 2026 | 11.05 | 11.10 | 10.90 | 10.90 | 10.90 | -2.24% | 13,985 |
| Apr 14, 2026 | 11.15 | 11.15 | 10.90 | 11.15 | 11.15 | 2.29% | 18,441 |
| Apr 13, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -3.11% | 42,495 |
| Apr 10, 2026 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.32% | 20,559 |
| Apr 9, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | - | 10,137 |
| Apr 8, 2026 | 11.40 | 11.40 | 11.35 | 11.40 | 11.40 | 1.79% | 21,464 |
| Apr 7, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 0.90% | 44,787 |
| Apr 1, 2026 | 10.80 | 11.10 | 10.75 | 11.10 | 11.10 | 2.30% | 27,728 |
| Mar 31, 2026 | 10.70 | 10.85 | 10.50 | 10.85 | 10.85 | 1.40% | 13,060 |
| Mar 30, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 2.88% | 15,422 |
| Mar 27, 2026 | 10.45 | 10.55 | 10.35 | 10.40 | 10.40 | -0.95% | 5,447 |
| Mar 26, 2026 | 10.55 | 10.75 | 10.50 | 10.50 | 10.50 | -1.87% | 29,118 |
| Mar 25, 2026 | 10.15 | 10.70 | 10.15 | 10.70 | 10.70 | 3.38% | 35,853 |
| Mar 24, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 2.48% | 42,706 |
| Mar 23, 2026 | 10.15 | 10.15 | 9.74 | 10.10 | 10.10 | - | 13,065 |
| Mar 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 4,653 |
| Mar 19, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -1.94% | 7,861 |
| Mar 18, 2026 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | 0.98% | 16,104 |
| Mar 17, 2026 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 3,937 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 16,076 |
| Mar 13, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 4,730 |
| Mar 12, 2026 | 10.45 | 10.45 | 10.10 | 10.10 | 10.10 | -1.94% | 39,375 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.37% | 5,289 |
| Mar 10, 2026 | 10.80 | 10.80 | 10.10 | 10.55 | 10.55 | -2.31% | 62,716 |
| Mar 9, 2026 | 10.35 | 10.80 | 10.25 | 10.80 | 10.80 | 2.37% | 30,835 |
| Mar 6, 2026 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -2.76% | 25,155 |
| Mar 5, 2026 | 10.45 | 10.85 | 10.45 | 10.85 | 10.85 | 0.46% | 9,156 |
| Mar 4, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.37% | 6,720 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -2.76% | 20,389 |
| Mar 2, 2026 | 10.90 | 10.90 | 10.70 | 10.85 | 10.85 | -2.69% | 20,663 |
| Feb 27, 2026 | 11.20 | 11.20 | 10.90 | 11.15 | 11.15 | - | 203,375 |
| Feb 26, 2026 | 10.90 | 11.15 | 10.85 | 11.15 | 11.15 | 2.76% | 18,644 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.75 | 10.85 | 10.85 | -0.91% | 33,671 |
| Feb 24, 2026 | 10.75 | 11.00 | 10.75 | 10.95 | 10.95 | 0.46% | 12,551 |
| Feb 23, 2026 | 10.85 | 10.90 | 10.75 | 10.90 | 10.90 | - | 16,515 |
| Feb 20, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -3.11% | 29,310 |
| Feb 19, 2026 | 10.95 | 11.25 | 10.70 | 11.25 | 11.25 | 3.69% | 41,770 |
| Feb 18, 2026 | 10.95 | 10.95 | 10.65 | 10.85 | 10.85 | -1.81% | 37,309 |
| Feb 17, 2026 | 11.00 | 11.30 | 10.85 | 11.05 | 11.05 | 1.38% | 84,748 |
| Feb 16, 2026 | 10.40 | 11.15 | 10.40 | 10.90 | 10.90 | 2.35% | 134,906 |
| Feb 13, 2026 | 10.45 | 10.85 | 10.40 | 10.65 | 10.65 | 11.87% | 302,810 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.50 | 9.52 | 9.52 | 0.63% | 25,490 |
| Feb 11, 2026 | 9.54 | 9.58 | 9.34 | 9.46 | 9.46 | -1.05% | 96,502 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -0.42% | 3,095 |
| Feb 9, 2026 | 9.56 | 9.64 | 9.50 | 9.60 | 9.60 | 0.63% | 43,405 |
| Feb 6, 2026 | 9.36 | 9.54 | 9.36 | 9.54 | 9.54 | 1.92% | 6,741 |
| Feb 5, 2026 | 9.40 | 9.46 | 9.32 | 9.36 | 9.36 | -0.43% | 17,683 |
| Feb 4, 2026 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | - | 5,825 |
| Feb 3, 2026 | 9.28 | 9.40 | 9.28 | 9.40 | 9.40 | 1.29% | 11,870 |
| Feb 2, 2026 | 9.28 | 9.28 | 9.02 | 9.28 | 9.28 | -0.85% | 50,743 |
| Jan 30, 2026 | 9.28 | 9.36 | 9.22 | 9.36 | 9.36 | 2.18% | 11,032 |
| Jan 29, 2026 | 9.12 | 9.34 | 9.12 | 9.16 | 9.16 | -1.72% | 25,438 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.24 | 9.32 | 9.32 | -1.89% | 36,451 |
| Jan 27, 2026 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | -0.84% | 3,141 |
| Jan 26, 2026 | 9.48 | 9.70 | 9.46 | 9.58 | 9.58 | 0.84% | 11,857 |
| Jan 23, 2026 | 9.60 | 9.62 | 9.50 | 9.50 | 9.50 | -1.25% | 8,255 |
| Jan 22, 2026 | 9.56 | 9.62 | 9.40 | 9.62 | 9.62 | 1.48% | 6,522 |
| Jan 21, 2026 | 9.44 | 9.48 | 9.36 | 9.48 | 9.48 | -1.25% | 23,430 |
| Jan 20, 2026 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | -1.64% | 2,022 |
| Jan 19, 2026 | 9.70 | 9.80 | 9.60 | 9.76 | 9.76 | -0.81% | 4,390 |
| Jan 16, 2026 | 9.80 | 9.84 | 9.76 | 9.84 | 9.84 | -0.20% | 17,554 |
| Jan 15, 2026 | 9.80 | 9.86 | 9.74 | 9.86 | 9.86 | - | 13,124 |
| Jan 14, 2026 | 9.88 | 9.90 | 9.80 | 9.86 | 9.86 | 1.44% | 8,170 |
| Jan 13, 2026 | 9.72 | 9.86 | 9.60 | 9.72 | 9.72 | -1.42% | 32,873 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.80 | 9.86 | 9.86 | -2.86% | 37,695 |
| Jan 9, 2026 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | -0.49% | 42,498 |
| Jan 8, 2026 | 10.00 | 10.40 | 9.92 | 10.20 | 10.20 | 1.49% | 42,708 |
| Jan 7, 2026 | 10.15 | 10.40 | 10.00 | 10.05 | 10.05 | -0.99% | 31,217 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | -3.33% | 43,477 |
| Jan 5, 2026 | 10.80 | 10.80 | 10.05 | 10.50 | 10.50 | - | 133,535 |
| Jan 2, 2026 | 10.00 | 10.50 | 9.90 | 10.50 | 10.50 | 7.36% | 35,954 |
| Dec 30, 2025 | 9.86 | 10.00 | 9.70 | 9.78 | 9.78 | -2.20% | 52,593 |
| Dec 29, 2025 | 10.05 | 10.10 | 9.70 | 10.00 | 10.00 | 0.60% | 34,485 |
| Dec 23, 2025 | 10.35 | 10.35 | 9.94 | 9.94 | 9.94 | -3.50% | 33,135 |
| Dec 22, 2025 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | - | 20,494 |
| Dec 19, 2025 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | -1.44% | 8,511 |
| Dec 18, 2025 | 10.25 | 10.70 | 10.25 | 10.45 | 10.45 | 0.48% | 94,833 |
| Dec 17, 2025 | 10.65 | 10.80 | 10.30 | 10.40 | 10.40 | - | 38,293 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.00 | 10.40 | 10.40 | - | 71,468 |
| Dec 15, 2025 | 9.66 | 10.50 | 9.66 | 10.40 | 10.40 | 7.66% | 105,675 |
| Dec 12, 2025 | 9.60 | 9.68 | 9.16 | 9.66 | 9.66 | 0.21% | 78,205 |
| Dec 11, 2025 | 9.30 | 9.68 | 9.18 | 9.64 | 9.64 | 3.66% | 36,840 |
| Dec 10, 2025 | 9.10 | 9.34 | 8.92 | 9.30 | 9.30 | 2.20% | 109,715 |
| Dec 9, 2025 | 9.02 | 9.10 | 8.96 | 9.10 | 9.10 | 0.22% | 46,723 |
| Dec 8, 2025 | 9.14 | 9.20 | 9.00 | 9.08 | 9.08 | -1.73% | 15,339 |
| Dec 5, 2025 | 9.12 | 9.24 | 9.08 | 9.24 | 9.24 | - | 21,955 |
| Dec 4, 2025 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 1.54% | 12,628 |
| Dec 3, 2025 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | -0.66% | 3,072 |
| Dec 2, 2025 | 9.14 | 9.20 | 9.06 | 9.16 | 9.16 | 0.22% | 302,214 |
| Dec 1, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | -0.44% | 5,153 |
| Nov 28, 2025 | 9.22 | 9.22 | 9.06 | 9.18 | 9.18 | -1.29% | 24,452 |