Goertek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	27.51	27.75	27.05	27.57	27.57	0.55%	48,901,970
Nov 21, 2025	28.00	28.08	27.36	27.42	27.42	-3.11%	71,031,700
Nov 20, 2025	28.50	28.95	28.30	28.30	28.30	0.21%	54,010,600
Nov 19, 2025	28.35	28.61	28.01	28.24	28.24	-0.56%	50,101,550
Nov 18, 2025	28.30	28.68	28.08	28.40	28.40	-0.07%	44,610,630
Nov 17, 2025	28.66	28.93	28.20	28.42	28.42	-1.32%	64,248,190
Nov 14, 2025	28.98	29.33	28.72	28.80	28.80	-1.87%	48,817,730
Nov 13, 2025	29.15	29.47	28.96	29.35	29.35	0.34%	55,852,060
Nov 12, 2025	29.35	29.88	29.03	29.25	29.25	-0.85%	67,629,090
Nov 11, 2025	30.44	30.58	29.38	29.50	29.35	-2.96%	97,804,190
Nov 10, 2025	31.20	31.38	29.83	30.40	30.25	-2.72%	108,173,600
Nov 7, 2025	31.89	32.10	31.18	31.25	31.09	-3.10%	77,043,110
Nov 6, 2025	31.69	32.39	31.36	32.25	32.09	1.99%	56,794,100
Nov 5, 2025	31.08	31.84	30.92	31.62	31.46	-0.60%	63,200,160
Nov 4, 2025	32.90	32.96	31.46	31.81	31.65	-3.43%	79,501,050
Nov 3, 2025	32.90	33.07	32.00	32.94	32.77	0.27%	68,681,710
Oct 31, 2025	33.33	33.66	32.56	32.85	32.68	-0.90%	91,412,180
Oct 30, 2025	34.11	34.25	32.83	33.15	32.98	-2.79%	103,081,100
Oct 29, 2025	33.65	34.25	33.31	34.10	33.93	1.52%	88,717,300
Oct 28, 2025	33.98	34.06	33.18	33.59	33.42	-1.12%	83,934,510
Oct 27, 2025	34.01	34.90	33.38	33.97	33.80	2.07%	131,416,500
Oct 24, 2025	32.70	33.45	32.30	33.28	33.11	3.58%	101,771,300
Oct 23, 2025	32.03	32.26	31.38	32.13	31.97	-0.83%	61,681,030
Oct 22, 2025	31.99	32.70	31.86	32.40	32.24	0.43%	75,843,880
Oct 21, 2025	31.05	32.50	31.05	32.26	32.10	6.08%	158,118,700
Oct 20, 2025	31.82	31.87	30.19	30.41	30.26	-2.53%	175,040,800
Oct 17, 2025	32.80	32.80	31.06	31.20	31.04	-5.08%	109,184,600
Oct 16, 2025	33.01	34.13	32.55	32.87	32.70	-1.62%	107,488,400
Oct 15, 2025	32.11	33.77	31.80	33.41	33.24	4.34%	131,387,100
Oct 14, 2025	33.85	35.00	31.70	32.02	31.86	-4.22%	166,772,000
Oct 13, 2025	32.69	34.00	32.68	33.43	33.26	-6.80%	199,718,900
Oct 10, 2025	38.98	39.38	35.65	35.87	35.69	-9.40%	205,579,100
Oct 9, 2025	37.49	40.68	37.00	39.59	39.39	5.57%	222,652,000
Sep 30, 2025	35.29	37.65	35.05	37.50	37.31	6.08%	210,531,300
Sep 29, 2025	35.50	36.29	35.07	35.35	35.17	1.12%	129,386,000
Sep 26, 2025	35.76	36.05	34.28	34.96	34.78	-2.26%	147,999,500
Sep 25, 2025	34.65	36.88	34.40	35.77	35.59	2.79%	192,338,400
Sep 24, 2025	33.40	34.91	33.00	34.80	34.62	1.90%	149,210,600
Sep 23, 2025	35.65	35.80	33.00	34.15	33.98	-2.82%	211,698,000
Sep 22, 2025	33.99	35.67	33.80	35.14	34.96	7.73%	260,555,700
Sep 19, 2025	32.97	33.63	32.56	32.62	32.45	-0.61%	137,262,500