Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
0.472
+0.008 (1.72%)
Nov 21, 2024, 12:11 PM EST - Market open
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 228,744 |
| Aug 22, 2024 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 114,142 |
| Aug 21, 2024 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 81,277 |
| Aug 20, 2024 | 1.32 | 1.35 | 1.27 | 1.34 | 1.34 | 0.75% | 87,205 |
| Aug 19, 2024 | 1.26 | 1.36 | 1.23 | 1.33 | 1.33 | 3.10% | 237,258 |
| Aug 16, 2024 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 119,095 |
| Aug 15, 2024 | 1.25 | 1.27 | 1.16 | 1.27 | 1.27 | -1.55% | 351,471 |
| Aug 14, 2024 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | -1.53% | 183,460 |
| Aug 13, 2024 | 1.29 | 1.36 | 1.28 | 1.31 | 1.31 | - | 170,216 |
| Aug 12, 2024 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 82,973 |
| Aug 9, 2024 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -4.58% | 102,778 |
| Aug 8, 2024 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 8.26% | 165,273 |
| Aug 7, 2024 | 1.26 | 1.31 | 1.20 | 1.21 | 1.21 | -3.97% | 238,471 |
| Aug 6, 2024 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 305,283 |
| Aug 5, 2024 | 1.34 | 1.36 | 1.26 | 1.34 | 1.34 | -1.47% | 422,499 |
| Aug 2, 2024 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 259,795 |
| Aug 1, 2024 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 262,194 |
| Jul 31, 2024 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 154,922 |
| Jul 30, 2024 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -6.33% | 416,132 |
| Jul 29, 2024 | 1.50 | 1.60 | 1.46 | 1.58 | 1.58 | 5.33% | 473,256 |
| Jul 26, 2024 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | 0.67% | 222,241 |
| Jul 25, 2024 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | - | 109,463 |
| Jul 24, 2024 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 199,762 |
| Jul 23, 2024 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 134,884 |
| Jul 22, 2024 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 219,028 |
| Jul 19, 2024 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | - | 253,175 |
| Jul 18, 2024 | 1.57 | 1.65 | 1.48 | 1.50 | 1.50 | -3.23% | 411,694 |
| Jul 17, 2024 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 313,828 |
| Jul 16, 2024 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 331,759 |
| Jul 15, 2024 | 1.55 | 1.62 | 1.50 | 1.53 | 1.53 | -3.77% | 404,064 |
| Jul 12, 2024 | 1.56 | 1.62 | 1.51 | 1.59 | 1.59 | 1.92% | 402,213 |
| Jul 11, 2024 | 1.55 | 1.63 | 1.51 | 1.56 | 1.56 | 3.31% | 399,679 |
| Jul 10, 2024 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 84,922 |
| Jul 9, 2024 | 1.51 | 1.56 | 1.46 | 1.52 | 1.52 | 0.66% | 146,825 |
| Jul 8, 2024 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 4.14% | 176,593 |
| Jul 5, 2024 | 1.40 | 1.50 | 1.39 | 1.45 | 1.45 | -6.45% | 616,433 |
| Jul 3, 2024 | 1.55 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 111,415 |
| Jul 2, 2024 | 1.53 | 1.57 | 1.48 | 1.56 | 1.56 | 1.96% | 174,240 |