Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.2629
+0.0129 (5.16%)
Jun 27, 2025, 4:00 PM - Market closed
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.16% | 189,761 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 508,913 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 204,841 |
| Jun 24, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.09% | 1,159,307 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.78% | 157,861 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.24% | 199,184 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04% | 244,067 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.76% | 206,440 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 182,837 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.19% | 118,860 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.60% | 202,730 |
| Jun 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.45% | 144,629 |
| Jun 10, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.33% | 432,625 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.16% | 286,779 |
| 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 |