Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.522
-0.022 (-4.02%)
At close: Dec 20, 2024, 4:00 PM
0.529
+0.007 (1.26%)
After-hours: Dec 20, 2024, 6:41 PM EST
Gogoro Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -4.02% | 660,694 |
Dec 19, 2024 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.44% | 268,372 |
Dec 18, 2024 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -1.65% | 493,888 |
Dec 17, 2024 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -5.00% | 1,220,063 |
Dec 16, 2024 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.35% | 480,050 |
Dec 13, 2024 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | -5.88% | 613,574 |
Dec 12, 2024 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.79% | 680,970 |
Dec 11, 2024 | 0.68 | 0.68 | 0.60 | 0.61 | 0.61 | -8.31% | 838,366 |
Dec 10, 2024 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 3.76% | 595,471 |
Dec 9, 2024 | 0.60 | 0.70 | 0.59 | 0.65 | 0.65 | -3.63% | 1,078,464 |
Dec 6, 2024 | 0.63 | 0.69 | 0.60 | 0.67 | 0.67 | 11.24% | 1,447,754 |
Dec 5, 2024 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 508,840 |
Dec 4, 2024 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | -1.26% | 1,102,758 |
Dec 3, 2024 | 0.64 | 0.65 | 0.58 | 0.61 | 0.61 | -4.51% | 973,935 |
Dec 2, 2024 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 3.03% | 1,176,754 |
Nov 29, 2024 | 0.58 | 0.64 | 0.58 | 0.62 | 0.62 | 10.62% | 1,311,972 |
Nov 27, 2024 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 5.81% | 517,570 |
Nov 26, 2024 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 3.46% | 561,083 |
Nov 25, 2024 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.02% | 458,349 |
Nov 22, 2024 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 2.69% | 323,324 |
Nov 21, 2024 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 4.31% | 608,413 |
Nov 20, 2024 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.04% | 287,658 |
Nov 19, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.52% | 658,678 |
Nov 18, 2024 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -0.38% | 583,806 |
Nov 15, 2024 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 0.48% | 550,305 |
Nov 14, 2024 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | -1.92% | 667,980 |
Nov 13, 2024 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -0.04% | 528,436 |
Nov 12, 2024 | 0.53 | 0.53 | 0.46 | 0.49 | 0.49 | -8.85% | 1,124,128 |
Nov 11, 2024 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 10.69% | 1,339,405 |
Nov 8, 2024 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 17.29% | 1,480,404 |
Nov 7, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 853,840 |
Nov 6, 2024 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -6.98% | 2,512,527 |
Nov 5, 2024 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -5.45% | 1,246,740 |
Nov 4, 2024 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.25% | 1,266,581 |
Nov 1, 2024 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.61% | 1,539,054 |
Oct 31, 2024 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -7.37% | 984,962 |
Oct 30, 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 0.18% | 572,287 |
Oct 29, 2024 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.17% | 1,115,940 |
Oct 28, 2024 | 0.47 | 0.51 | 0.45 | 0.50 | 0.50 | 5.59% | 1,546,668 |
Oct 25, 2024 | 0.51 | 0.51 | 0.44 | 0.47 | 0.47 | -5.31% | 3,036,453 |
Oct 24, 2024 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.20% | 1,676,063 |
Oct 23, 2024 | 0.56 | 0.56 | 0.50 | 0.51 | 0.51 | -8.37% | 2,634,474 |
Oct 22, 2024 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -5.71% | 607,745 |
Oct 21, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.53% | 409,968 |
Oct 18, 2024 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 0.05% | 491,019 |
Oct 17, 2024 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -0.51% | 904,609 |
Oct 16, 2024 | 0.57 | 0.60 | 0.54 | 0.59 | 0.59 | 4.98% | 2,077,556 |
Oct 15, 2024 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.83% | 1,015,222 |
Oct 14, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -1.47% | 753,586 |
Oct 11, 2024 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 5.43% | 1,820,712 |
Oct 10, 2024 | 0.63 | 0.65 | 0.56 | 0.56 | 0.56 | -12.23% | 2,799,473 |
Oct 9, 2024 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -4.53% | 2,575,702 |
Oct 8, 2024 | 0.68 | 0.73 | 0.65 | 0.67 | 0.67 | 1.49% | 4,373,864 |
Oct 7, 2024 | 0.61 | 0.75 | 0.60 | 0.66 | 0.66 | 9.13% | 5,341,194 |
Oct 4, 2024 | 0.58 | 0.62 | 0.53 | 0.60 | 0.60 | 1.84% | 3,294,000 |
Oct 3, 2024 | 0.51 | 0.68 | 0.51 | 0.59 | 0.59 | 18.37% | 12,289,439 |
Oct 2, 2024 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -1.86% | 2,024,674 |
Oct 1, 2024 | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | -3.70% | 1,519,474 |
Sep 30, 2024 | 0.57 | 0.62 | 0.52 | 0.53 | 0.53 | -3.53% | 3,087,393 |
Sep 27, 2024 | 0.57 | 0.60 | 0.55 | 0.55 | 0.55 | 1.74% | 3,412,177 |
Sep 26, 2024 | 0.60 | 0.63 | 0.52 | 0.54 | 0.54 | -8.47% | 3,176,802 |
Sep 25, 2024 | 0.51 | 0.62 | 0.51 | 0.59 | 0.59 | 13.68% | 6,579,840 |
Sep 24, 2024 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | 1.76% | 3,224,861 |
Sep 23, 2024 | 0.52 | 0.56 | 0.48 | 0.51 | 0.51 | -1.14% | 4,722,163 |
Sep 20, 2024 | 0.61 | 0.63 | 0.51 | 0.52 | 0.52 | -13.31% | 3,530,616 |
Sep 19, 2024 | 0.70 | 0.71 | 0.59 | 0.60 | 0.60 | -13.77% | 2,475,959 |
Sep 18, 2024 | 0.78 | 0.80 | 0.69 | 0.69 | 0.69 | -9.19% | 1,883,935 |
Sep 17, 2024 | 0.87 | 0.89 | 0.75 | 0.76 | 0.76 | -11.12% | 1,442,925 |
Sep 16, 2024 | 1.00 | 1.03 | 0.84 | 0.86 | 0.86 | -14.07% | 1,704,599 |
Sep 13, 2024 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -5.24% | 831,144 |
Sep 12, 2024 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 175,507 |
Sep 11, 2024 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.15% | 234,730 |
Sep 10, 2024 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -1.36% | 219,413 |
Sep 9, 2024 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 281,064 |
Sep 6, 2024 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 146,863 |
Sep 5, 2024 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 115,360 |
Sep 4, 2024 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 160,131 |
Sep 3, 2024 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 217,152 |
Aug 30, 2024 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 265,376 |
Aug 29, 2024 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 8.26% | 261,074 |
Aug 28, 2024 | 1.21 | 1.21 | 1.07 | 1.09 | 1.09 | -8.40% | 550,419 |
Aug 27, 2024 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 372,238 |
Aug 26, 2024 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -4.65% | 286,395 |
Aug 23, 2024 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 228,744 |
Aug 22, 2024 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 114,142 |
Aug 21, 2024 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 81,277 |
Aug 20, 2024 | 1.32 | 1.35 | 1.27 | 1.34 | 1.34 | 0.75% | 87,205 |
Aug 19, 2024 | 1.26 | 1.36 | 1.23 | 1.33 | 1.33 | 3.10% | 237,258 |
Aug 16, 2024 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 119,095 |
Aug 15, 2024 | 1.25 | 1.27 | 1.16 | 1.27 | 1.27 | -1.55% | 351,471 |
Aug 14, 2024 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | -1.53% | 183,460 |
Aug 13, 2024 | 1.29 | 1.36 | 1.28 | 1.31 | 1.31 | - | 170,216 |
Aug 12, 2024 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 82,973 |
Aug 9, 2024 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -4.58% | 102,778 |
Aug 8, 2024 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 8.26% | 165,273 |
Aug 7, 2024 | 1.26 | 1.31 | 1.20 | 1.21 | 1.21 | -3.97% | 238,471 |
Aug 6, 2024 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 305,283 |
Aug 5, 2024 | 1.34 | 1.36 | 1.26 | 1.34 | 1.34 | -1.47% | 422,499 |
Aug 2, 2024 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 259,795 |
Aug 1, 2024 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 262,194 |