Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
6.07
+0.07 (1.17%)
At close: Oct 6, 2025, 4:00 PM EDT
6.31
+0.24 (3.95%)
After-hours: Oct 6, 2025, 6:11 PM EDT
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.69 | 6.27 | 5.69 | 6.07 | 6.07 | 1.17% | 46,710 |
| Oct 3, 2025 | 6.38 | 6.40 | 5.98 | 6.00 | 6.00 | - | 78,353 |
| Oct 2, 2025 | 6.29 | 6.50 | 5.96 | 6.00 | 6.00 | 0.15% | 59,600 |
| Oct 1, 2025 | 6.02 | 6.04 | 5.80 | 5.99 | 5.99 | -0.25% | 21,430 |
| Sep 30, 2025 | 5.96 | 6.20 | 5.96 | 6.01 | 6.01 | 1.28% | 24,332 |
| Sep 29, 2025 | 6.33 | 6.40 | 5.80 | 5.93 | 5.93 | -4.39% | 38,537 |
| Sep 26, 2025 | 7.10 | 7.10 | 6.20 | 6.20 | 6.20 | -6.37% | 23,757 |
| Sep 25, 2025 | 6.89 | 6.89 | 6.62 | 6.62 | 6.62 | -3.83% | 12,256 |
| Sep 24, 2025 | 7.40 | 7.40 | 6.86 | 6.89 | 6.89 | -6.59% | 19,373 |
| Sep 23, 2025 | 6.80 | 7.50 | 6.75 | 7.37 | 7.37 | 9.18% | 33,563 |
| Sep 22, 2025 | 6.66 | 7.00 | 6.66 | 6.75 | 6.75 | 3.91% | 22,148 |
| Sep 19, 2025 | 6.58 | 6.60 | 6.50 | 6.50 | 6.50 | -1.16% | 19,756 |
| Sep 18, 2025 | 6.40 | 6.60 | 6.40 | 6.58 | 6.58 | -0.36% | 23,976 |
| Sep 17, 2025 | 6.60 | 6.63 | 6.59 | 6.60 | 6.60 | 0.89% | 29,128 |
| Sep 16, 2025 | 6.49 | 6.65 | 6.48 | 6.54 | 6.54 | 0.96% | 37,997 |
| Sep 15, 2025 | 6.60 | 6.61 | 6.34 | 6.48 | 6.48 | -2.59% | 19,365 |
| Sep 12, 2025 | 6.80 | 7.00 | 6.50 | 6.65 | 6.65 | -1.36% | 17,208 |
| Sep 11, 2025 | 7.02 | 7.14 | 6.60 | 6.74 | 6.74 | -3.15% | 15,450 |
| Sep 10, 2025 | 7.20 | 7.20 | 6.82 | 6.96 | 6.96 | 0.01% | 9,066 |
| Sep 9, 2025 | 7.00 | 7.01 | 6.92 | 6.96 | 6.96 | -0.74% | 13,051 |
| Sep 8, 2025 | 7.12 | 7.18 | 6.94 | 7.01 | 7.01 | 0.37% | 18,197 |
| Sep 5, 2025 | 7.26 | 7.36 | 6.82 | 6.99 | 6.99 | -0.20% | 8,995 |
| Sep 4, 2025 | 7.01 | 7.10 | 6.92 | 7.00 | 7.00 | -2.37% | 6,599 |
| Sep 3, 2025 | 7.00 | 7.40 | 7.00 | 7.17 | 7.17 | 2.17% | 6,600 |
| Sep 2, 2025 | 7.40 | 7.40 | 6.90 | 7.02 | 7.02 | -6.42% | 7,209 |
| Aug 29, 2025 | 7.43 | 7.52 | 7.24 | 7.50 | 7.50 | 0.37% | 12,033 |
| Aug 28, 2025 | 7.52 | 7.52 | 7.14 | 7.47 | 7.47 | 0.95% | 11,267 |
| Aug 27, 2025 | 7.39 | 7.50 | 7.37 | 7.40 | 7.40 | -1.28% | 7,311 |
| Aug 26, 2025 | 7.00 | 7.50 | 6.81 | 7.50 | 7.50 | 4.57% | 6,722 |
| Aug 25, 2025 | 7.17 | 7.55 | 7.01 | 7.17 | 7.17 | 0.31% | 13,086 |
| Aug 22, 2025 | 6.64 | 7.15 | 6.64 | 7.15 | 7.15 | 7.55% | 5,868 |
| Aug 21, 2025 | 6.80 | 6.88 | 6.58 | 6.65 | 6.65 | -0.78% | 7,368 |
| Aug 20, 2025 | 7.02 | 7.16 | 6.70 | 6.70 | 6.70 | -2.73% | 7,231 |
| Aug 19, 2025 | 7.10 | 7.16 | 6.76 | 6.89 | 6.89 | -3.77% | 18,096 |
| Aug 18, 2025 | 7.20 | 7.44 | 7.16 | 7.16 | 7.16 | -0.39% | 5,883 |
| Aug 15, 2025 | 7.04 | 7.20 | 7.04 | 7.19 | 7.19 | 2.66% | 11,323 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.00 | 7.00 | 7.00 | 0.03% | 11,945 |
| Aug 13, 2025 | 6.70 | 7.12 | 6.70 | 7.00 | 7.00 | -0.43% | 11,983 |
| Aug 12, 2025 | 7.20 | 7.20 | 6.81 | 7.03 | 7.03 | 3.35% | 8,757 |
| Aug 11, 2025 | 7.20 | 7.28 | 6.76 | 6.80 | 6.80 | -3.38% | 20,057 |
| Aug 8, 2025 | 6.93 | 7.14 | 6.80 | 7.04 | 7.04 | 0.40% | 7,360 |
| Aug 7, 2025 | 7.20 | 7.44 | 7.01 | 7.01 | 7.01 | -0.34% | 13,610 |
| Aug 6, 2025 | 6.90 | 7.20 | 6.80 | 7.03 | 7.03 | 2.66% | 13,512 |
| Aug 5, 2025 | 7.50 | 7.50 | 6.76 | 6.85 | 6.85 | -5.79% | 12,535 |
| Aug 4, 2025 | 7.03 | 7.29 | 6.92 | 7.27 | 7.27 | 5.68% | 3,798 |
| Aug 1, 2025 | 7.00 | 7.24 | 6.72 | 6.88 | 6.88 | -3.07% | 13,258 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.00 | 7.10 | 7.10 | -6.65% | 35,727 |
| Jul 30, 2025 | 7.60 | 7.80 | 7.60 | 7.61 | 7.61 | -0.37% | 12,970 |
| Jul 29, 2025 | 7.69 | 7.69 | 7.58 | 7.63 | 7.63 | -0.50% | 10,274 |
| Jul 28, 2025 | 7.93 | 7.96 | 7.60 | 7.67 | 7.67 | -2.38% | 11,082 |