Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.3482
0.00 (0.01%)
Sep 10, 2025, 4:00 PM - Market closed

Gogoro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20250.360.360.340.350.350.01%181,328
Sep 9, 20250.350.350.350.350.35-0.74%261,021
Sep 8, 20250.360.360.350.350.350.37%363,941
Sep 5, 20250.360.370.340.350.35-0.20%179,903
Sep 4, 20250.350.350.350.350.35-2.37%131,997
Sep 3, 20250.350.370.350.360.362.17%132,007
Sep 2, 20250.370.370.350.350.35-6.42%144,190
Aug 29, 20250.370.380.360.380.380.37%240,669
Aug 28, 20250.380.380.360.370.370.95%225,351
Aug 27, 20250.370.380.370.370.37-1.28%146,235
Aug 26, 20250.350.380.340.380.384.57%134,453
Aug 25, 20250.360.380.350.360.360.31%261,722
Aug 22, 20250.330.360.330.360.367.55%117,376
Aug 21, 20250.340.340.330.330.33-0.78%147,377
Aug 20, 20250.350.360.340.340.34-2.73%144,636
Aug 19, 20250.360.360.340.340.34-3.77%361,922
Aug 18, 20250.360.370.360.360.36-0.39%117,667
Aug 15, 20250.350.360.350.360.362.66%226,472
Aug 14, 20250.380.380.350.350.350.03%238,901
Aug 13, 20250.340.360.340.350.35-0.43%239,668
Aug 12, 20250.360.360.340.350.353.35%175,153
Aug 11, 20250.360.360.340.340.34-3.38%401,145
Aug 8, 20250.350.360.340.350.350.40%147,218
Aug 7, 20250.360.370.350.350.35-0.34%272,218
Aug 6, 20250.350.360.340.350.352.66%270,246
Aug 5, 20250.380.380.340.340.34-5.79%250,708
Aug 4, 20250.350.360.350.360.365.68%75,978
Aug 1, 20250.350.360.340.340.34-3.07%265,176
Jul 31, 20250.390.390.350.360.36-6.65%714,554
Jul 30, 20250.380.390.380.380.38-0.37%259,401
Jul 29, 20250.380.380.380.380.38-0.50%205,496
Jul 28, 20250.400.400.380.380.38-2.38%221,643
Jul 25, 20250.390.400.380.390.393.60%912,382
Jul 24, 20250.390.390.380.380.38-3.85%591,275
Jul 23, 20250.380.400.380.390.397.03%577,464
Jul 22, 20250.340.370.340.370.376.53%377,319
Jul 21, 20250.360.370.340.350.350.58%187,364
Jul 18, 20250.350.360.340.340.34-0.32%359,671
Jul 17, 20250.340.350.330.350.354.83%502,871
Jul 16, 20250.310.330.310.330.331.92%700,728
Jul 15, 20250.380.380.320.320.32-15.00%1,278,179
Jul 14, 20250.390.400.380.380.380.48%917,144
Jul 11, 20250.370.390.360.380.383.25%1,112,795
Jul 10, 20250.390.410.360.370.37-7.10%522,725
Jul 9, 20250.380.410.380.390.394.23%645,794
Jul 8, 20250.340.390.340.380.3811.36%616,933
Jul 7, 20250.320.350.320.340.346.09%645,415
Jul 3, 20250.330.330.300.320.320.91%364,422
Jul 2, 20250.280.330.270.320.3216.23%741,101
Jul 1, 20250.280.300.270.270.27-4.21%565,780