Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.2557
-0.0069 (-2.63%)
At close: Jun 6, 2025, 4:00 PM
0.2550
-0.0007 (-0.27%)
After-hours: Jun 6, 2025, 4:24 PM EDT
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.63% | 173,645 |
| Jun 5, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.23% | 985,104 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.65% | 278,704 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.76% | 190,294 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 270,442 |
| May 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.37% | 241,786 |
| May 29, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.27% | 323,170 |
| May 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.73% | 442,066 |
| May 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.43% | 283,487 |
| May 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.44% | 155,949 |
| May 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.15% | 999,999 |
| May 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.21% | 385,055 |
| May 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.37% | 151,985 |
| May 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.53% | 209,539 |
| May 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.74% | 251,590 |
| May 15, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.53% | 404,041 |
| May 14, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.90% | 467,815 |
| May 13, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 5.24% | 970,104 |
| May 12, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.13% | 551,158 |
| May 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.89% | 438,095 |
| May 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.78% | 220,378 |
| May 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 208,874 |
| May 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.49% | 167,792 |
| May 5, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -6.57% | 378,118 |
| May 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 5.43% | 225,572 |
| May 1, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 3.76% | 441,619 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.17% | 518,927 |
| Apr 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.98% | 1,021,742 |
| Apr 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.58% | 799,587 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.04% | 640,659 |
| Apr 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.08% | 677,192 |
| Apr 23, 2025 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -2.77% | 359,365 |
| Apr 22, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.53% | 373,958 |
| Apr 21, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -9.47% | 579,819 |
| Apr 17, 2025 | 0.37 | 0.37 | 0.28 | 0.29 | 0.29 | -21.13% | 1,373,792 |
| Apr 16, 2025 | 0.42 | 0.43 | 0.36 | 0.36 | 0.36 | -5.76% | 2,211,600 |
| Apr 15, 2025 | 0.33 | 0.42 | 0.33 | 0.38 | 0.38 | 21.97% | 6,943,586 |
| Apr 14, 2025 | 0.24 | 0.34 | 0.23 | 0.31 | 0.31 | 35.56% | 4,977,211 |
| Apr 11, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 10.42% | 1,514,502 |
| Apr 10, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.58% | 780,943 |
| Apr 9, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.16% | 1,480,128 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.63% | 591,090 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.10% | 903,566 |
| Apr 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.92% | 766,323 |
| Apr 3, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.48% | 815,127 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.17% | 628,557 |
| Apr 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.96% | 500,736 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -10.74% | 897,867 |
| Mar 28, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -5.79% | 862,443 |
| Mar 27, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -4.18% | 474,024 |