Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.37	0.37	0.28	0.29	0.29	-21.13%	1,373,792
Apr 16, 2025	0.42	0.43	0.36	0.36	0.36	-5.76%	2,211,600
Apr 15, 2025	0.33	0.42	0.33	0.38	0.38	21.97%	6,943,586
Apr 14, 2025	0.24	0.34	0.23	0.31	0.31	35.56%	4,977,211
Apr 11, 2025	0.21	0.24	0.21	0.23	0.23	10.42%	1,514,502
Apr 10, 2025	0.20	0.22	0.20	0.21	0.21	5.58%	780,943
Apr 9, 2025	0.21	0.21	0.19	0.20	0.20	-3.16%	1,480,128
Apr 8, 2025	0.23	0.23	0.20	0.21	0.21	-8.63%	591,090
Apr 7, 2025	0.24	0.24	0.22	0.22	0.22	-7.10%	903,566
Apr 4, 2025	0.25	0.26	0.24	0.24	0.24	-6.92%	766,323
Apr 3, 2025	0.25	0.27	0.25	0.26	0.26	2.48%	815,127
Apr 2, 2025	0.26	0.26	0.25	0.25	0.25	-3.17%	628,557
Apr 1, 2025	0.27	0.27	0.26	0.26	0.26	-2.96%	500,736
Mar 31, 2025	0.31	0.31	0.27	0.27	0.27	-10.74%	897,867
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