Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.48	0.48	0.46	0.47	0.47	0.13%	429,902
Jan 16, 2025	0.47	0.48	0.46	0.47	0.47	-0.57%	153,508
Jan 15, 2025	0.47	0.48	0.47	0.47	0.47	-1.05%	362,332
Jan 14, 2025	0.46	0.48	0.46	0.48	0.48	3.46%	203,458
Jan 13, 2025	0.47	0.48	0.45	0.46	0.46	-0.91%	469,329
Jan 10, 2025	0.47	0.48	0.46	0.46	0.46	-1.26%	320,613
Jan 8, 2025	0.49	0.50	0.46	0.47	0.47	-4.24%	653,184
Jan 7, 2025	0.49	0.50	0.49	0.49	0.49	0.70%	491,653
Jan 6, 2025	0.48	0.50	0.48	0.49	0.49	2.23%	569,094
Jan 3, 2025	0.52	0.52	0.47	0.48	0.48	-6.54%	978,691
Jan 2, 2025	0.51	0.52	0.50	0.51	0.51	1.92%	251,204
Dec 31, 2024	0.51	0.51	0.49	0.50	0.50	-1.63%	465,436
Dec 30, 2024	0.51	0.51	0.47	0.51	0.51	0.40%	4,023,215
Dec 27, 2024	0.51	0.53	0.49	0.51	0.51	0.10%	865,715
Dec 26, 2024	0.48	0.51	0.48	0.51	0.51	6.58%	899,919
Dec 24, 2024	0.50	0.50	0.47	0.47	0.47	-5.14%	718,378
Dec 23, 2024	0.51	0.52	0.48	0.50	0.50	-4.29%	971,915
Dec 20, 2024	0.55	0.55	0.52	0.52	0.52	-4.02%	660,694
Dec 19, 2024	0.54	0.56	0.54	0.54	0.54	0.44%	268,372
Dec 18, 2024	0.55	0.58	0.54	0.54	0.54	-1.65%	493,888
Dec 17, 2024	0.58	0.59	0.55	0.55	0.55	-5.00%	1,220,063
Dec 16, 2024	0.60	0.62	0.58	0.58	0.58	-3.35%	480,050
Dec 13, 2024	0.64	0.65	0.60	0.60	0.60	-5.88%	613,574
Dec 12, 2024	0.62	0.64	0.61	0.64	0.64	3.79%	680,970
Dec 11, 2024	0.68	0.68	0.60	0.61	0.61	-8.31%	838,366
Dec 10, 2024	0.65	0.68	0.65	0.67	0.67	3.76%	595,471
Dec 9, 2024	0.60	0.70	0.59	0.65	0.65	-3.63%	1,078,464
Dec 6, 2024	0.63	0.69	0.60	0.67	0.67	11.24%	1,447,754
Dec 5, 2024	0.60	0.61	0.58	0.60	0.60	-	508,840
Dec 4, 2024	0.61	0.61	0.56	0.60	0.60	-1.26%	1,102,758
Dec 3, 2024	0.64	0.65	0.58	0.61	0.61	-4.51%	973,935
Dec 2, 2024	0.63	0.65	0.63	0.64	0.64	3.03%	1,176,754
Nov 29, 2024	0.58	0.64	0.58	0.62	0.62	10.62%	1,311,972
Nov 27, 2024	0.54	0.58	0.54	0.56	0.56	5.81%	517,570
Nov 26, 2024	0.50	0.56	0.50	0.53	0.53	3.46%	561,083
Nov 25, 2024	0.50	0.52	0.50	0.51	0.51	3.02%	458,349
Nov 22, 2024	0.48	0.50	0.47	0.50	0.50	2.69%	323,324
Nov 21, 2024	0.46	0.50	0.46	0.48	0.48	4.31%	608,413
Nov 20, 2024	0.47	0.48	0.46	0.46	0.46	-0.04%	287,658
Nov 19, 2024	0.48	0.48	0.46	0.46	0.46	-2.52%	658,678
Nov 18, 2024	0.48	0.49	0.46	0.48	0.48	-0.38%	583,806
Nov 15, 2024	0.47	0.48	0.46	0.48	0.48	0.48%	550,305
Nov 14, 2024	0.48	0.50	0.46	0.48	0.48	-1.92%	667,980
Nov 13, 2024	0.50	0.51	0.49	0.49	0.49	-0.04%	528,436
Nov 12, 2024	0.53	0.53	0.46	0.49	0.49	-8.85%	1,124,128
Nov 11, 2024	0.51	0.55	0.50	0.53	0.53	10.69%	1,339,405
Nov 8, 2024	0.42	0.48	0.42	0.48	0.48	17.29%	1,480,404
Nov 7, 2024	0.40	0.42	0.40	0.41	0.41	2.50%	853,840
Nov 6, 2024	0.43	0.44	0.40	0.40	0.40	-6.98%	2,512,527
Nov 5, 2024	0.46	0.46	0.42	0.43	0.43	-5.45%	1,246,740
Nov 4, 2024	0.44	0.46	0.44	0.45	0.45	2.25%	1,266,581
Nov 1, 2024	0.46	0.47	0.44	0.44	0.44	-4.61%	1,539,054
Oct 31, 2024	0.50	0.50	0.46	0.47	0.47	-7.37%	984,962
Oct 30, 2024	0.51	0.51	0.50	0.50	0.50	0.18%	572,287
Oct 29, 2024	0.50	0.51	0.49	0.50	0.50	1.17%	1,115,940
Oct 28, 2024	0.47	0.51	0.45	0.50	0.50	5.59%	1,546,668
Oct 25, 2024	0.51	0.51	0.44	0.47	0.47	-5.31%	3,036,453
Oct 24, 2024	0.50	0.51	0.49	0.50	0.50	-2.20%	1,676,063
Oct 23, 2024	0.56	0.56	0.50	0.51	0.51	-8.37%	2,634,474
Oct 22, 2024	0.60	0.60	0.55	0.55	0.55	-5.71%	607,745
Oct 21, 2024	0.58	0.60	0.58	0.59	0.59	0.53%	409,968
Oct 18, 2024	0.57	0.60	0.57	0.58	0.58	0.05%	491,019
Oct 17, 2024	0.60	0.62	0.58	0.58	0.58	-0.51%	904,609
Oct 16, 2024	0.57	0.60	0.54	0.59	0.59	4.98%	2,077,556
Oct 15, 2024	0.57	0.58	0.56	0.56	0.56	-3.83%	1,015,222
Oct 14, 2024	0.60	0.60	0.57	0.58	0.58	-1.47%	753,586
Oct 11, 2024	0.58	0.60	0.56	0.59	0.59	5.43%	1,820,712
Oct 10, 2024	0.63	0.65	0.56	0.56	0.56	-12.23%	2,799,473
Oct 9, 2024	0.66	0.68	0.63	0.64	0.64	-4.53%	2,575,702
Oct 8, 2024	0.68	0.73	0.65	0.67	0.67	1.49%	4,373,864
Oct 7, 2024	0.61	0.75	0.60	0.66	0.66	9.13%	5,341,194
Oct 4, 2024	0.58	0.62	0.53	0.60	0.60	1.84%	3,294,000
Oct 3, 2024	0.51	0.68	0.51	0.59	0.59	18.37%	12,289,439
Oct 2, 2024	0.54	0.54	0.50	0.50	0.50	-1.86%	2,024,674
Oct 1, 2024	0.54	0.56	0.51	0.51	0.51	-3.70%	1,519,474
Sep 30, 2024	0.57	0.62	0.52	0.53	0.53	-3.53%	3,087,393
Sep 27, 2024	0.57	0.60	0.55	0.55	0.55	1.74%	3,412,177
Sep 26, 2024	0.60	0.63	0.52	0.54	0.54	-8.47%	3,176,802
Sep 25, 2024	0.51	0.62	0.51	0.59	0.59	13.68%	6,579,840
Sep 24, 2024	0.53	0.55	0.50	0.52	0.52	1.76%	3,224,861
Sep 23, 2024	0.52	0.56	0.48	0.51	0.51	-1.14%	4,722,163
Sep 20, 2024	0.61	0.63	0.51	0.52	0.52	-13.31%	3,530,616
Sep 19, 2024	0.70	0.71	0.59	0.60	0.60	-13.77%	2,475,959
Sep 18, 2024	0.78	0.80	0.69	0.69	0.69	-9.19%	1,883,935
Sep 17, 2024	0.87	0.89	0.75	0.76	0.76	-11.12%	1,442,925
Sep 16, 2024	1.00	1.03	0.84	0.86	0.86	-14.07%	1,704,599
Sep 13, 2024	1.01	1.05	0.99	1.00	1.00	-5.24%	831,144
Sep 12, 2024	1.05	1.05	1.04	1.05	1.05	0.96%	175,507
Sep 11, 2024	1.09	1.09	1.03	1.04	1.04	-4.15%	234,730
Sep 10, 2024	1.10	1.12	1.05	1.09	1.09	-1.36%	219,413
Sep 9, 2024	1.11	1.13	1.09	1.10	1.10	-0.90%	281,064
Sep 6, 2024	1.11	1.14	1.11	1.11	1.11	-	146,863
Sep 5, 2024	1.10	1.13	1.10	1.11	1.11	0.91%	115,360
Sep 4, 2024	1.12	1.15	1.10	1.10	1.10	-1.79%	160,131
Sep 3, 2024	1.11	1.15	1.10	1.12	1.12	1.82%	217,152
Aug 30, 2024	1.18	1.19	1.10	1.10	1.10	-6.78%	265,376
Aug 29, 2024	1.11	1.19	1.11	1.18	1.18	8.26%	261,074
Aug 28, 2024	1.21	1.21	1.07	1.09	1.09	-8.40%	550,419
Aug 27, 2024	1.25	1.25	1.18	1.19	1.19	-3.25%	372,238
Aug 26, 2024	1.29	1.29	1.22	1.23	1.23	-4.65%	286,395