Skip to main content
Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.540
-0.050 (-8.47%)
At close: Sep 26, 2024, 4:00 PM
0.552
+0.012 (2.17%)
After-hours: Sep 26, 2024, 5:41 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.510.620.510.590.5913.68%6,579,840
Sep 24, 20240.530.550.500.520.521.76%3,224,861
Sep 23, 20240.520.560.480.510.51-1.14%4,722,163
Sep 20, 20240.610.630.510.520.52-13.31%3,530,616
Sep 19, 20240.700.710.590.600.60-13.77%2,475,959
Sep 18, 20240.780.800.690.690.69-9.19%1,883,935
Sep 17, 20240.870.890.750.760.76-11.12%1,442,925
Sep 16, 20241.001.030.840.860.86-14.07%1,704,599
Sep 13, 20241.011.050.991.001.00-5.24%831,144
Sep 12, 20241.051.051.041.051.050.96%175,507
Sep 11, 20241.091.091.031.041.04-4.15%234,730
Sep 10, 20241.101.121.051.091.09-1.36%219,413
Sep 9, 20241.111.131.091.101.10-0.90%281,064
Sep 6, 20241.111.141.111.111.11-146,863
Sep 5, 20241.101.131.101.111.110.91%115,360
Sep 4, 20241.121.151.101.101.10-1.79%160,131
Sep 3, 20241.111.151.101.121.121.82%217,152
Aug 30, 20241.181.191.101.101.10-6.78%265,376
Aug 29, 20241.111.191.111.181.188.26%261,074
Aug 28, 20241.211.211.071.091.09-8.40%550,419
Aug 27, 20241.251.251.181.191.19-3.25%372,238
Aug 26, 20241.291.291.221.231.23-4.65%286,395
Aug 23, 20241.291.301.261.291.29-228,744
Aug 22, 20241.331.351.271.291.29-3.01%114,142
Aug 21, 20241.361.361.321.331.33-0.75%81,277
Aug 20, 20241.321.351.271.341.340.75%87,205
Aug 19, 20241.261.361.231.331.333.10%237,258
Aug 16, 20241.291.311.251.291.291.57%119,095
Aug 15, 20241.251.271.161.271.27-1.55%351,471
Aug 14, 20241.291.331.241.291.29-1.53%183,460
Aug 13, 20241.291.361.281.311.31-170,216
Aug 12, 20241.261.321.261.311.314.80%82,973
Aug 9, 20241.311.321.231.251.25-4.58%102,778
Aug 8, 20241.221.311.211.311.318.26%165,273
Aug 7, 20241.261.311.201.211.21-3.97%238,471
Aug 6, 20241.341.351.251.261.26-5.97%305,283
Aug 5, 20241.341.361.261.341.34-1.47%422,499
Aug 2, 20241.401.411.351.361.36-2.86%259,795
Aug 1, 20241.501.501.401.401.40-7.28%262,194
Jul 31, 20241.481.511.471.511.512.03%154,922
Jul 30, 20241.561.561.471.481.48-6.33%416,132
Jul 29, 20241.501.601.461.581.585.33%473,256
Jul 26, 20241.581.581.491.501.500.67%222,241
Jul 25, 20241.501.521.481.491.49-109,463
Jul 24, 20241.511.511.461.491.49-1.32%199,762
Jul 23, 20241.501.541.501.511.510.67%134,884
Jul 22, 20241.511.531.491.501.50-219,028
Jul 19, 20241.501.561.481.501.50-253,175
Jul 18, 20241.571.651.481.501.50-3.23%411,694
Jul 17, 20241.521.551.501.551.551.97%313,828
Jul 16, 20241.531.541.501.521.52-0.65%331,759
Jul 15, 20241.551.621.501.531.53-3.77%404,064
Jul 12, 20241.561.621.511.591.591.92%402,213
Jul 11, 20241.551.631.511.561.563.31%399,679
Jul 10, 20241.521.531.501.511.51-0.66%84,922
Jul 9, 20241.511.561.461.521.520.66%146,825
Jul 8, 20241.481.531.481.511.514.14%176,593
Jul 5, 20241.401.501.391.451.45-6.45%616,433
Jul 3, 20241.551.641.531.551.55-0.64%111,415
Jul 2, 20241.531.571.481.561.561.96%174,240
Jul 1, 20241.581.581.521.531.53-0.65%105,657
Jun 28, 20241.701.701.521.541.54-8.88%239,347
Jun 27, 20241.621.761.561.691.694.97%1,251,557
Jun 26, 20241.601.621.441.611.610.63%374,658
Jun 25, 20241.501.611.461.601.6013.48%645,917
Jun 24, 20241.371.431.371.411.410.71%171,071
Jun 21, 20241.341.401.341.401.404.48%254,011
Jun 20, 20241.341.381.341.341.34-0.74%131,771
Jun 18, 20241.411.421.311.351.35-4.93%283,530
Jun 17, 20241.431.491.421.421.42-2.07%62,097
Jun 14, 20241.441.481.401.451.45-110,188
Jun 13, 20241.451.461.411.451.45-229,494
Jun 12, 20241.471.481.441.451.45-155,325
Jun 11, 20241.491.501.441.451.45-2.68%99,247
Jun 10, 20241.501.521.481.491.49-0.67%54,771
Jun 7, 20241.541.541.501.501.50-2.60%61,929
Jun 6, 20241.511.561.501.541.541.32%111,247
Jun 5, 20241.551.571.471.521.52-1.30%169,137
Jun 4, 20241.471.591.471.541.543.36%180,501
Jun 3, 20241.491.501.451.491.492.05%173,714
May 31, 20241.461.481.451.461.46-96,278
May 30, 20241.521.521.451.461.46-3.95%102,931
May 29, 20241.411.551.411.521.527.04%250,871
May 28, 20241.431.431.411.421.42-119,344
May 24, 20241.421.431.411.421.42-58,265
May 23, 20241.411.431.411.421.42-0.70%53,854
May 22, 20241.421.441.401.431.43-0.69%143,126
May 21, 20241.501.501.421.441.44-4.00%137,792
May 20, 20241.501.511.481.501.50-56,249
May 17, 20241.481.521.481.501.502.04%104,055
May 16, 20241.571.571.451.471.47-6.37%325,976
May 15, 20241.581.611.561.571.57-0.63%96,249
May 14, 20241.631.631.511.581.58-4.24%268,472
May 13, 20241.601.691.601.651.653.12%107,191
May 10, 20241.651.711.601.601.60-4.76%114,556
May 9, 20241.551.761.551.681.68-1.75%120,033
May 8, 20241.731.791.631.711.71-3.39%154,877
May 7, 20241.832.001.711.771.77-7.81%463,140
May 6, 20241.532.021.491.921.9228.00%889,090
May 3, 20241.571.591.481.501.50-2.60%163,502