Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.522
-0.022 (-4.02%)
At close: Dec 20, 2024, 4:00 PM
0.529
+0.007 (1.26%)
After-hours: Dec 20, 2024, 6:41 PM EST

Gogoro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.550.550.520.520.52-4.02%660,694
Dec 19, 20240.540.560.540.540.540.44%268,372
Dec 18, 20240.550.580.540.540.54-1.65%493,888
Dec 17, 20240.580.590.550.550.55-5.00%1,220,063
Dec 16, 20240.600.620.580.580.58-3.35%480,050
Dec 13, 20240.640.650.600.600.60-5.88%613,574
Dec 12, 20240.620.640.610.640.643.79%680,970
Dec 11, 20240.680.680.600.610.61-8.31%838,366
Dec 10, 20240.650.680.650.670.673.76%595,471
Dec 9, 20240.600.700.590.650.65-3.63%1,078,464
Dec 6, 20240.630.690.600.670.6711.24%1,447,754
Dec 5, 20240.600.610.580.600.60-508,840
Dec 4, 20240.610.610.560.600.60-1.26%1,102,758
Dec 3, 20240.640.650.580.610.61-4.51%973,935
Dec 2, 20240.630.650.630.640.643.03%1,176,754
Nov 29, 20240.580.640.580.620.6210.62%1,311,972
Nov 27, 20240.540.580.540.560.565.81%517,570
Nov 26, 20240.500.560.500.530.533.46%561,083
Nov 25, 20240.500.520.500.510.513.02%458,349
Nov 22, 20240.480.500.470.500.502.69%323,324
Nov 21, 20240.460.500.460.480.484.31%608,413
Nov 20, 20240.470.480.460.460.46-0.04%287,658
Nov 19, 20240.480.480.460.460.46-2.52%658,678
Nov 18, 20240.480.490.460.480.48-0.38%583,806
Nov 15, 20240.470.480.460.480.480.48%550,305
Nov 14, 20240.480.500.460.480.48-1.92%667,980
Nov 13, 20240.500.510.490.490.49-0.04%528,436
Nov 12, 20240.530.530.460.490.49-8.85%1,124,128
Nov 11, 20240.510.550.500.530.5310.69%1,339,405
Nov 8, 20240.420.480.420.480.4817.29%1,480,404
Nov 7, 20240.400.420.400.410.412.50%853,840
Nov 6, 20240.430.440.400.400.40-6.98%2,512,527
Nov 5, 20240.460.460.420.430.43-5.45%1,246,740
Nov 4, 20240.440.460.440.450.452.25%1,266,581
Nov 1, 20240.460.470.440.440.44-4.61%1,539,054
Oct 31, 20240.500.500.460.470.47-7.37%984,962
Oct 30, 20240.510.510.500.500.500.18%572,287
Oct 29, 20240.500.510.490.500.501.17%1,115,940
Oct 28, 20240.470.510.450.500.505.59%1,546,668
Oct 25, 20240.510.510.440.470.47-5.31%3,036,453
Oct 24, 20240.500.510.490.500.50-2.20%1,676,063
Oct 23, 20240.560.560.500.510.51-8.37%2,634,474
Oct 22, 20240.600.600.550.550.55-5.71%607,745
Oct 21, 20240.580.600.580.590.590.53%409,968
Oct 18, 20240.570.600.570.580.580.05%491,019
Oct 17, 20240.600.620.580.580.58-0.51%904,609
Oct 16, 20240.570.600.540.590.594.98%2,077,556
Oct 15, 20240.570.580.560.560.56-3.83%1,015,222
Oct 14, 20240.600.600.570.580.58-1.47%753,586
Oct 11, 20240.580.600.560.590.595.43%1,820,712
Oct 10, 20240.630.650.560.560.56-12.23%2,799,473
Oct 9, 20240.660.680.630.640.64-4.53%2,575,702
Oct 8, 20240.680.730.650.670.671.49%4,373,864
Oct 7, 20240.610.750.600.660.669.13%5,341,194
Oct 4, 20240.580.620.530.600.601.84%3,294,000
Oct 3, 20240.510.680.510.590.5918.37%12,289,439
Oct 2, 20240.540.540.500.500.50-1.86%2,024,674
Oct 1, 20240.540.560.510.510.51-3.70%1,519,474
Sep 30, 20240.570.620.520.530.53-3.53%3,087,393
Sep 27, 20240.570.600.550.550.551.74%3,412,177
Sep 26, 20240.600.630.520.540.54-8.47%3,176,802
Sep 25, 20240.510.620.510.590.5913.68%6,579,840
Sep 24, 20240.530.550.500.520.521.76%3,224,861
Sep 23, 20240.520.560.480.510.51-1.14%4,722,163
Sep 20, 20240.610.630.510.520.52-13.31%3,530,616
Sep 19, 20240.700.710.590.600.60-13.77%2,475,959
Sep 18, 20240.780.800.690.690.69-9.19%1,883,935
Sep 17, 20240.870.890.750.760.76-11.12%1,442,925
Sep 16, 20241.001.030.840.860.86-14.07%1,704,599
Sep 13, 20241.011.050.991.001.00-5.24%831,144
Sep 12, 20241.051.051.041.051.050.96%175,507
Sep 11, 20241.091.091.031.041.04-4.15%234,730
Sep 10, 20241.101.121.051.091.09-1.36%219,413
Sep 9, 20241.111.131.091.101.10-0.90%281,064
Sep 6, 20241.111.141.111.111.11-146,863
Sep 5, 20241.101.131.101.111.110.91%115,360
Sep 4, 20241.121.151.101.101.10-1.79%160,131
Sep 3, 20241.111.151.101.121.121.82%217,152
Aug 30, 20241.181.191.101.101.10-6.78%265,376
Aug 29, 20241.111.191.111.181.188.26%261,074
Aug 28, 20241.211.211.071.091.09-8.40%550,419
Aug 27, 20241.251.251.181.191.19-3.25%372,238
Aug 26, 20241.291.291.221.231.23-4.65%286,395
Aug 23, 20241.291.301.261.291.29-228,744
Aug 22, 20241.331.351.271.291.29-3.01%114,142
Aug 21, 20241.361.361.321.331.33-0.75%81,277
Aug 20, 20241.321.351.271.341.340.75%87,205
Aug 19, 20241.261.361.231.331.333.10%237,258
Aug 16, 20241.291.311.251.291.291.57%119,095
Aug 15, 20241.251.271.161.271.27-1.55%351,471
Aug 14, 20241.291.331.241.291.29-1.53%183,460
Aug 13, 20241.291.361.281.311.31-170,216
Aug 12, 20241.261.321.261.311.314.80%82,973
Aug 9, 20241.311.321.231.251.25-4.58%102,778
Aug 8, 20241.221.311.211.311.318.26%165,273
Aug 7, 20241.261.311.201.211.21-3.97%238,471
Aug 6, 20241.341.351.251.261.26-5.97%305,283
Aug 5, 20241.341.361.261.341.34-1.47%422,499
Aug 2, 20241.401.411.351.361.36-2.86%259,795
Aug 1, 20241.501.501.401.401.40-7.28%262,194