Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
3.290
+0.460 (16.25%)
Feb 25, 2026, 4:00 PM EST - Market closed
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.90 | 3.29 | 2.90 | 3.29 | 3.29 | 16.25% | 21,076 |
| Feb 24, 2026 | 2.87 | 2.90 | 2.80 | 2.83 | 2.83 | 0.35% | 7,513 |
| Feb 23, 2026 | 3.01 | 3.02 | 2.80 | 2.82 | 2.82 | -4.41% | 34,530 |
| Feb 20, 2026 | 2.99 | 3.02 | 2.95 | 2.95 | 2.95 | 0.68% | 4,980 |
| Feb 19, 2026 | 2.97 | 2.99 | 2.93 | 2.93 | 2.93 | -0.20% | 8,987 |
| Feb 18, 2026 | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | -3.10% | 6,502 |
| Feb 17, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 7,013 |
| Feb 13, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.00% | 3,296 |
| Feb 12, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 2,206 |
| Feb 11, 2026 | 2.98 | 3.04 | 2.97 | 3.00 | 3.00 | 2.39% | 15,479 |
| Feb 10, 2026 | 2.89 | 3.01 | 2.89 | 2.93 | 2.93 | 3.17% | 17,853 |
| Feb 9, 2026 | 2.91 | 2.97 | 2.82 | 2.84 | 2.84 | -5.33% | 24,521 |
| Feb 6, 2026 | 2.91 | 3.09 | 2.90 | 3.00 | 3.00 | 3.09% | 15,460 |
| Feb 5, 2026 | 2.90 | 3.14 | 2.90 | 2.91 | 2.91 | 0.34% | 10,137 |
| Feb 4, 2026 | 3.04 | 3.08 | 2.90 | 2.90 | 2.90 | -4.61% | 13,273 |
| Feb 3, 2026 | 3.13 | 3.17 | 3.02 | 3.04 | 3.04 | -3.49% | 9,908 |
| Feb 2, 2026 | 3.03 | 3.20 | 3.03 | 3.15 | 3.15 | 1.61% | 4,927 |
| Jan 30, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -0.96% | 2,818 |
| Jan 29, 2026 | 3.17 | 3.25 | 3.08 | 3.13 | 3.13 | -0.95% | 5,183 |
| Jan 28, 2026 | 3.24 | 3.29 | 3.16 | 3.16 | 3.16 | 0.64% | 7,170 |
| Jan 27, 2026 | 3.25 | 3.28 | 3.14 | 3.14 | 3.14 | -2.79% | 8,412 |
| Jan 26, 2026 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | - | 10,029 |
| Jan 23, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | 1.25% | 1,787 |
| Jan 22, 2026 | 3.25 | 3.28 | 3.19 | 3.19 | 3.19 | -1.85% | 2,957 |
| Jan 21, 2026 | 3.28 | 3.34 | 3.21 | 3.25 | 3.25 | -0.91% | 8,397 |
| Jan 20, 2026 | 3.39 | 3.63 | 3.16 | 3.28 | 3.28 | -3.36% | 28,579 |
| Jan 16, 2026 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | 9.48% | 24,824 |
| Jan 15, 2026 | 3.00 | 3.28 | 2.97 | 3.10 | 3.10 | 4.73% | 28,343 |
| Jan 14, 2026 | 3.24 | 3.24 | 2.96 | 2.96 | 2.96 | -7.21% | 12,854 |
| Jan 13, 2026 | 3.18 | 3.21 | 3.08 | 3.19 | 3.19 | 2.24% | 48,700 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.10 | 3.12 | 3.12 | 1.30% | 12,429 |
| Jan 9, 2026 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -1.28% | 5,300 |
| Jan 8, 2026 | 3.17 | 3.46 | 3.12 | 3.12 | 3.12 | -1.58% | 15,957 |
| Jan 7, 2026 | 3.12 | 3.30 | 3.12 | 3.17 | 3.17 | 1.93% | 4,150 |
| Jan 6, 2026 | 2.96 | 3.15 | 2.96 | 3.11 | 3.11 | 3.67% | 10,557 |
| Jan 5, 2026 | 3.08 | 3.20 | 3.00 | 3.00 | 3.00 | -0.99% | 17,311 |
| Jan 2, 2026 | 2.80 | 3.13 | 2.80 | 3.03 | 3.03 | 10.58% | 18,638 |
| Dec 31, 2025 | 2.96 | 3.10 | 2.72 | 2.74 | 2.74 | -7.43% | 51,440 |
| Dec 30, 2025 | 2.76 | 3.07 | 2.76 | 2.96 | 2.96 | -0.84% | 66,624 |
| Dec 29, 2025 | 3.41 | 3.48 | 2.98 | 2.99 | 2.99 | -14.22% | 46,202 |
| Dec 26, 2025 | 3.55 | 3.60 | 3.47 | 3.48 | 3.48 | -2.25% | 18,027 |
| Dec 24, 2025 | 3.47 | 3.73 | 3.45 | 3.56 | 3.56 | 2.01% | 27,219 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.49 | 3.49 | 3.49 | -3.06% | 21,071 |
| Dec 22, 2025 | 3.62 | 3.68 | 3.60 | 3.60 | 3.60 | -0.55% | 8,942 |
| Dec 19, 2025 | 3.58 | 3.70 | 3.58 | 3.62 | 3.62 | -0.82% | 15,379 |
| Dec 18, 2025 | 3.68 | 3.75 | 3.63 | 3.65 | 3.65 | -0.82% | 10,580 |
| Dec 17, 2025 | 3.72 | 3.74 | 3.63 | 3.68 | 3.68 | -1.08% | 10,715 |
| Dec 16, 2025 | 3.55 | 3.77 | 3.55 | 3.72 | 3.72 | 3.05% | 16,490 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -2.96% | 9,662 |
| Dec 12, 2025 | 3.84 | 3.84 | 3.71 | 3.72 | 3.72 | -3.12% | 24,360 |