Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.3482
0.00 (0.01%)
Sep 10, 2025, 4:00 PM - Market closed
Gogoro Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 10, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.01% | 181,328 |
Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.74% | 261,021 |
Sep 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.37% | 363,941 |
Sep 5, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -0.20% | 179,903 |
Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.37% | 131,997 |
Sep 3, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.17% | 132,007 |
Sep 2, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.42% | 144,190 |
Aug 29, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 0.37% | 240,669 |
Aug 28, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 0.95% | 225,351 |
Aug 27, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.28% | 146,235 |
Aug 26, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 4.57% | 134,453 |
Aug 25, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 0.31% | 261,722 |
Aug 22, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 7.55% | 117,376 |
Aug 21, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.78% | 147,377 |
Aug 20, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.73% | 144,636 |
Aug 19, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.77% | 361,922 |
Aug 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.39% | 117,667 |
Aug 15, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.66% | 226,472 |
Aug 14, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | 0.03% | 238,901 |
Aug 13, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -0.43% | 239,668 |
Aug 12, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 3.35% | 175,153 |
Aug 11, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.38% | 401,145 |
Aug 8, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.40% | 147,218 |
Aug 7, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.34% | 272,218 |
Aug 6, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.66% | 270,246 |
Aug 5, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -5.79% | 250,708 |
Aug 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.68% | 75,978 |
Aug 1, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -3.07% | 265,176 |
Jul 31, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -6.65% | 714,554 |
Jul 30, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.37% | 259,401 |
Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.50% | 205,496 |
Jul 28, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.38% | 221,643 |
Jul 25, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 3.60% | 912,382 |
Jul 24, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 591,275 |
Jul 23, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 7.03% | 577,464 |
Jul 22, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 6.53% | 377,319 |
Jul 21, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | 0.58% | 187,364 |
Jul 18, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -0.32% | 359,671 |
Jul 17, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 4.83% | 502,871 |
Jul 16, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.92% | 700,728 |
Jul 15, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -15.00% | 1,278,179 |
Jul 14, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 0.48% | 917,144 |
Jul 11, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 3.25% | 1,112,795 |
Jul 10, 2025 | 0.39 | 0.41 | 0.36 | 0.37 | 0.37 | -7.10% | 522,725 |
Jul 9, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 4.23% | 645,794 |
Jul 8, 2025 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 11.36% | 616,933 |
Jul 7, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 6.09% | 645,415 |
Jul 3, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 0.91% | 364,422 |
Jul 2, 2025 | 0.28 | 0.33 | 0.27 | 0.32 | 0.32 | 16.23% | 741,101 |
Jul 1, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -4.21% | 565,780 |