Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
4.730
+0.200 (4.42%)
Oct 16, 2025, 11:38 AM EDT - Market open
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.40 | 4.70 | 4.34 | 4.53 | 4.53 | 2.49% | 19,620 |
| Oct 14, 2025 | 4.44 | 4.49 | 4.26 | 4.42 | 4.42 | -1.12% | 34,148 |
| Oct 13, 2025 | 4.57 | 4.60 | 4.43 | 4.47 | 4.47 | 0.45% | 32,484 |
| Oct 10, 2025 | 5.12 | 5.12 | 4.42 | 4.45 | 4.45 | -13.59% | 56,640 |
| Oct 9, 2025 | 5.40 | 5.50 | 5.09 | 5.15 | 5.15 | -3.20% | 45,397 |
| Oct 8, 2025 | 5.81 | 5.81 | 5.25 | 5.32 | 5.32 | -9.06% | 60,070 |
| Oct 7, 2025 | 6.14 | 6.14 | 5.78 | 5.85 | 5.85 | -3.62% | 59,111 |
| Oct 6, 2025 | 5.69 | 6.27 | 5.69 | 6.07 | 6.07 | 1.17% | 46,710 |
| Oct 3, 2025 | 6.38 | 6.40 | 5.98 | 6.00 | 6.00 | - | 78,353 |
| Oct 2, 2025 | 6.29 | 6.50 | 5.96 | 6.00 | 6.00 | 0.15% | 59,600 |
| Oct 1, 2025 | 6.02 | 6.04 | 5.80 | 5.99 | 5.99 | -0.25% | 21,430 |
| Sep 30, 2025 | 5.96 | 6.20 | 5.96 | 6.01 | 6.01 | 1.28% | 24,332 |
| Sep 29, 2025 | 6.33 | 6.40 | 5.80 | 5.93 | 5.93 | -4.39% | 38,537 |
| Sep 26, 2025 | 7.10 | 7.10 | 6.20 | 6.20 | 6.20 | -6.37% | 23,757 |
| Sep 25, 2025 | 6.89 | 6.89 | 6.62 | 6.62 | 6.62 | -3.83% | 12,256 |
| Sep 24, 2025 | 7.40 | 7.40 | 6.86 | 6.89 | 6.89 | -6.59% | 19,373 |
| Sep 23, 2025 | 6.80 | 7.50 | 6.75 | 7.37 | 7.37 | 9.18% | 33,563 |
| Sep 22, 2025 | 6.66 | 7.00 | 6.66 | 6.75 | 6.75 | 3.91% | 22,148 |
| Sep 19, 2025 | 6.58 | 6.60 | 6.50 | 6.50 | 6.50 | -1.16% | 19,756 |
| Sep 18, 2025 | 6.40 | 6.60 | 6.40 | 6.58 | 6.58 | -0.36% | 23,976 |
| Sep 17, 2025 | 6.60 | 6.63 | 6.59 | 6.60 | 6.60 | 0.89% | 29,128 |
| Sep 16, 2025 | 6.49 | 6.65 | 6.48 | 6.54 | 6.54 | 0.96% | 37,997 |
| Sep 15, 2025 | 6.60 | 6.61 | 6.34 | 6.48 | 6.48 | -2.59% | 19,365 |
| Sep 12, 2025 | 6.80 | 7.00 | 6.50 | 6.65 | 6.65 | -1.36% | 17,208 |
| Sep 11, 2025 | 7.02 | 7.14 | 6.60 | 6.74 | 6.74 | -3.15% | 15,450 |
| Sep 10, 2025 | 7.20 | 7.20 | 6.82 | 6.96 | 6.96 | 0.01% | 9,066 |
| Sep 9, 2025 | 7.00 | 7.01 | 6.92 | 6.96 | 6.96 | -0.74% | 13,051 |
| Sep 8, 2025 | 7.12 | 7.18 | 6.94 | 7.01 | 7.01 | 0.37% | 18,197 |
| Sep 5, 2025 | 7.26 | 7.36 | 6.82 | 6.99 | 6.99 | -0.20% | 8,995 |
| Sep 4, 2025 | 7.01 | 7.10 | 6.92 | 7.00 | 7.00 | -2.37% | 6,599 |
| Sep 3, 2025 | 7.00 | 7.40 | 7.00 | 7.17 | 7.17 | 2.17% | 6,600 |
| Sep 2, 2025 | 7.40 | 7.40 | 6.90 | 7.02 | 7.02 | -6.42% | 7,209 |
| Aug 29, 2025 | 7.43 | 7.52 | 7.24 | 7.50 | 7.50 | 0.37% | 12,033 |
| Aug 28, 2025 | 7.52 | 7.52 | 7.14 | 7.47 | 7.47 | 0.95% | 11,267 |
| Aug 27, 2025 | 7.39 | 7.50 | 7.37 | 7.40 | 7.40 | -1.28% | 7,311 |
| Aug 26, 2025 | 7.00 | 7.50 | 6.81 | 7.50 | 7.50 | 4.57% | 6,722 |
| Aug 25, 2025 | 7.17 | 7.55 | 7.01 | 7.17 | 7.17 | 0.31% | 13,086 |
| Aug 22, 2025 | 6.64 | 7.15 | 6.64 | 7.15 | 7.15 | 7.55% | 5,868 |
| Aug 21, 2025 | 6.80 | 6.88 | 6.58 | 6.65 | 6.65 | -0.78% | 7,368 |
| Aug 20, 2025 | 7.02 | 7.16 | 6.70 | 6.70 | 6.70 | -2.73% | 7,231 |
| Aug 19, 2025 | 7.10 | 7.16 | 6.76 | 6.89 | 6.89 | -3.77% | 18,096 |
| Aug 18, 2025 | 7.20 | 7.44 | 7.16 | 7.16 | 7.16 | -0.39% | 5,883 |
| Aug 15, 2025 | 7.04 | 7.20 | 7.04 | 7.19 | 7.19 | 2.66% | 11,323 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.00 | 7.00 | 7.00 | 0.03% | 11,945 |
| Aug 13, 2025 | 6.70 | 7.12 | 6.70 | 7.00 | 7.00 | -0.43% | 11,983 |
| Aug 12, 2025 | 7.20 | 7.20 | 6.81 | 7.03 | 7.03 | 3.35% | 8,757 |
| Aug 11, 2025 | 7.20 | 7.28 | 6.76 | 6.80 | 6.80 | -3.38% | 20,057 |
| Aug 8, 2025 | 6.93 | 7.14 | 6.80 | 7.04 | 7.04 | 0.40% | 7,360 |
| Aug 7, 2025 | 7.20 | 7.44 | 7.01 | 7.01 | 7.01 | -0.34% | 13,610 |
| Aug 6, 2025 | 6.90 | 7.20 | 6.80 | 7.03 | 7.03 | 2.66% | 13,512 |