Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.34	0.34	0.30	0.30	0.30	-5.79%	862,443
Mar 27, 2025	0.34	0.35	0.32	0.32	0.32	-4.18%	474,024
Mar 26, 2025	0.35	0.36	0.34	0.34	0.34	-5.07%	479,941
Mar 25, 2025	0.34	0.36	0.32	0.35	0.35	3.85%	711,339
Mar 24, 2025	0.36	0.38	0.34	0.34	0.34	-7.18%	618,505
Mar 21, 2025	0.37	0.38	0.37	0.37	0.37	0.71%	1,213,530
Mar 20, 2025	0.36	0.37	0.35	0.36	0.36	1.48%	748,144
Mar 19, 2025	0.37	0.37	0.35	0.36	0.36	2.55%	406,748
Mar 18, 2025	0.36	0.37	0.35	0.35	0.35	-2.92%	1,012,379
Mar 17, 2025	0.38	0.38	0.36	0.36	0.36	-4.86%	590,681
Mar 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.59%	605,109
Mar 13, 2025	0.38	0.39	0.38	0.38	0.38	-0.39%	405,924
Mar 12, 2025	0.38	0.40	0.38	0.39	0.39	0.78%	536,965
Mar 11, 2025	0.40	0.40	0.37	0.38	0.38	-4.25%	645,247
Mar 10, 2025	0.41	0.42	0.40	0.40	0.40	-3.64%	638,247
Mar 7, 2025	0.42	0.43	0.42	0.42	0.42	-1.64%	145,039
Mar 6, 2025	0.41	0.42	0.41	0.42	0.42	2.35%	723,949
Mar 5, 2025	0.40	0.41	0.40	0.41	0.41	1.13%	111,138
Mar 4, 2025	0.41	0.41	0.40	0.41	0.41	-0.59%	441,865
Mar 3, 2025	0.42	0.43	0.41	0.41	0.41	-4.07%	366,256
Feb 28, 2025	0.42	0.43	0.42	0.43	0.43	0.12%	175,466
Feb 27, 2025	0.44	0.44	0.43	0.43	0.43	-0.47%	115,925
Feb 26, 2025	0.42	0.44	0.42	0.43	0.43	1.73%	170,151
Feb 25, 2025	0.43	0.43	0.42	0.42	0.42	-1.03%	417,982
Feb 24, 2025	0.45	0.46	0.43	0.43	0.43	-5.25%	609,442
Feb 21, 2025	0.45	0.46	0.44	0.45	0.45	-2.05%	260,349
Feb 20, 2025	0.47	0.47	0.44	0.46	0.46	-1.29%	1,014,787
Feb 19, 2025	0.49	0.49	0.46	0.47	0.47	-2.08%	435,678
Feb 18, 2025	0.48	0.50	0.47	0.48	0.48	0.19%	961,148
Feb 14, 2025	0.44	0.48	0.43	0.47	0.47	11.53%	825,403
Feb 13, 2025	0.46	0.49	0.43	0.43	0.43	-8.56%	1,086,325
Feb 12, 2025	0.46	0.50	0.43	0.46	0.46	0.63%	1,021,203
Feb 11, 2025	0.48	0.48	0.46	0.46	0.46	-3.27%	242,048
Feb 10, 2025	0.47	0.51	0.47	0.48	0.48	3.71%	1,137,947
Feb 7, 2025	0.45	0.47	0.43	0.46	0.46	5.11%	389,317
Feb 6, 2025	0.43	0.44	0.43	0.44	0.44	0.78%	229,674
Feb 5, 2025	0.43	0.44	0.42	0.43	0.43	2.28%	373,445
Feb 4, 2025	0.41	0.43	0.41	0.43	0.43	3.63%	230,399
Feb 3, 2025	0.42	0.43	0.40	0.41	0.41	-1.68%	424,454
Jan 31, 2025	0.43	0.43	0.42	0.42	0.42	0.22%	324,470
Jan 30, 2025	0.41	0.43	0.41	0.42	0.42	0.75%	299,813
Jan 29, 2025	0.44	0.44	0.41	0.41	0.41	-5.12%	236,650
Jan 28, 2025	0.45	0.45	0.42	0.44	0.44	-1.56%	189,059
Jan 27, 2025	0.45	0.45	0.44	0.44	0.44	-1.47%	313,117
Jan 24, 2025	0.44	0.45	0.44	0.45	0.45	1.26%	182,220
Jan 23, 2025	0.45	0.45	0.44	0.44	0.44	-0.65%	127,397
Jan 22, 2025	0.46	0.47	0.44	0.45	0.45	-3.48%	556,927
Jan 21, 2025	0.47	0.47	0.46	0.46	0.46	-1.20%	212,392
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