Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.27	0.27	0.26	0.27	-	6.35%	265,418
May 9, 2025	0.26	0.27	0.25	0.26	0.26	-0.89%	438,095
May 8, 2025	0.26	0.27	0.25	0.26	0.26	2.78%	220,378
May 7, 2025	0.26	0.26	0.25	0.25	0.25	-	208,874
May 6, 2025	0.26	0.27	0.25	0.25	0.25	-1.49%	167,792
May 5, 2025	0.29	0.29	0.25	0.26	0.26	-6.57%	378,118
May 2, 2025	0.27	0.28	0.27	0.27	0.27	5.43%	225,572
May 1, 2025	0.25	0.28	0.25	0.26	0.26	3.76%	441,619
Apr 30, 2025	0.26	0.26	0.25	0.25	0.25	-3.17%	518,927
Apr 29, 2025	0.26	0.27	0.26	0.26	0.26	0.98%	1,021,742
Apr 28, 2025	0.26	0.26	0.25	0.26	0.26	-1.58%	799,587
Apr 25, 2025	0.27	0.27	0.25	0.26	0.26	0.04%	640,659
Apr 24, 2025	0.26	0.27	0.25	0.26	0.26	0.08%	677,192
Apr 23, 2025	0.27	0.29	0.25	0.26	0.26	-2.77%	359,365
Apr 22, 2025	0.25	0.28	0.25	0.27	0.27	3.53%	373,958
Apr 21, 2025	0.29	0.29	0.25	0.26	0.26	-9.47%	579,819
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