Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
3.495
-0.005 (-0.14%)
Mar 26, 2026, 12:53 PM EDT - Market open
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.50 | 3.50 | 3.43 | 3.50 | - | -0.14% | 5,367 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 1,843 |
| Mar 24, 2026 | 3.47 | 3.48 | 3.38 | 3.42 | 3.42 | 1.48% | 3,083 |
| Mar 23, 2026 | 3.30 | 3.50 | 3.30 | 3.37 | 3.37 | 1.35% | 5,318 |
| Mar 20, 2026 | 3.33 | 3.35 | 3.20 | 3.33 | 3.33 | -1.48% | 16,711 |
| Mar 19, 2026 | 3.40 | 3.47 | 3.32 | 3.38 | 3.38 | -1.03% | 9,772 |
| Mar 18, 2026 | 3.50 | 3.61 | 3.41 | 3.41 | 3.41 | -1.45% | 9,792 |
| Mar 17, 2026 | 3.61 | 3.64 | 3.46 | 3.46 | 3.46 | -5.21% | 10,267 |
| Mar 16, 2026 | 3.63 | 3.79 | 3.59 | 3.65 | 3.65 | 1.39% | 16,065 |
| Mar 13, 2026 | 3.90 | 3.94 | 3.60 | 3.60 | 3.60 | -5.51% | 12,155 |
| Mar 12, 2026 | 3.90 | 4.18 | 3.81 | 3.81 | 3.81 | -3.42% | 7,180 |
| Mar 11, 2026 | 4.04 | 4.31 | 3.95 | 3.95 | 3.95 | -2.35% | 30,351 |
| Mar 10, 2026 | 4.40 | 4.40 | 4.03 | 4.04 | 4.04 | -4.49% | 18,302 |
| Mar 9, 2026 | 4.25 | 4.76 | 4.20 | 4.23 | 4.23 | -9.23% | 32,298 |
| Mar 6, 2026 | 3.88 | 5.43 | 3.83 | 4.66 | 4.66 | 19.18% | 107,713 |
| Mar 5, 2026 | 3.47 | 3.96 | 3.42 | 3.91 | 3.91 | 16.37% | 39,147 |
| Mar 4, 2026 | 3.20 | 3.47 | 3.20 | 3.36 | 3.36 | 4.35% | 6,341 |
| Mar 3, 2026 | 3.26 | 3.29 | 3.17 | 3.22 | 3.22 | -1.83% | 7,238 |
| Mar 2, 2026 | 3.12 | 3.37 | 3.05 | 3.28 | 3.28 | 5.13% | 12,952 |
| Feb 27, 2026 | 3.29 | 3.34 | 3.11 | 3.12 | 3.12 | -5.45% | 11,611 |
| Feb 26, 2026 | 3.18 | 3.46 | 3.18 | 3.30 | 3.30 | 0.30% | 23,513 |
| Feb 25, 2026 | 2.90 | 3.29 | 2.90 | 3.29 | 3.29 | 16.25% | 21,076 |
| Feb 24, 2026 | 2.87 | 2.90 | 2.80 | 2.83 | 2.83 | 0.35% | 7,513 |
| Feb 23, 2026 | 3.01 | 3.02 | 2.80 | 2.82 | 2.82 | -4.41% | 34,530 |
| Feb 20, 2026 | 2.99 | 3.02 | 2.95 | 2.95 | 2.95 | 0.68% | 4,980 |
| Feb 19, 2026 | 2.97 | 2.99 | 2.93 | 2.93 | 2.93 | -0.20% | 8,987 |
| Feb 18, 2026 | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | -3.10% | 6,502 |
| Feb 17, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 7,013 |
| Feb 13, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.00% | 3,296 |
| Feb 12, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 2,206 |
| Feb 11, 2026 | 2.98 | 3.04 | 2.97 | 3.00 | 3.00 | 2.39% | 15,479 |
| Feb 10, 2026 | 2.89 | 3.01 | 2.89 | 2.93 | 2.93 | 3.17% | 17,853 |
| Feb 9, 2026 | 2.91 | 2.97 | 2.82 | 2.84 | 2.84 | -5.33% | 24,521 |
| Feb 6, 2026 | 2.91 | 3.09 | 2.90 | 3.00 | 3.00 | 3.09% | 15,460 |
| Feb 5, 2026 | 2.90 | 3.14 | 2.90 | 2.91 | 2.91 | 0.34% | 10,137 |
| Feb 4, 2026 | 3.04 | 3.08 | 2.90 | 2.90 | 2.90 | -4.61% | 13,273 |
| Feb 3, 2026 | 3.13 | 3.17 | 3.02 | 3.04 | 3.04 | -3.49% | 9,908 |
| Feb 2, 2026 | 3.03 | 3.20 | 3.03 | 3.15 | 3.15 | 1.61% | 4,927 |
| Jan 30, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -0.96% | 2,818 |
| Jan 29, 2026 | 3.17 | 3.25 | 3.08 | 3.13 | 3.13 | -0.95% | 5,183 |
| Jan 28, 2026 | 3.24 | 3.29 | 3.16 | 3.16 | 3.16 | 0.64% | 7,170 |
| Jan 27, 2026 | 3.25 | 3.28 | 3.14 | 3.14 | 3.14 | -2.79% | 8,412 |
| Jan 26, 2026 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | - | 10,029 |
| Jan 23, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | 1.25% | 1,787 |
| Jan 22, 2026 | 3.25 | 3.28 | 3.19 | 3.19 | 3.19 | -1.85% | 2,957 |
| Jan 21, 2026 | 3.28 | 3.34 | 3.21 | 3.25 | 3.25 | -0.91% | 8,397 |
| Jan 20, 2026 | 3.39 | 3.63 | 3.16 | 3.28 | 3.28 | -3.36% | 28,579 |
| Jan 16, 2026 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | 9.48% | 24,824 |
| Jan 15, 2026 | 3.00 | 3.28 | 2.97 | 3.10 | 3.10 | 4.73% | 28,343 |
| Jan 14, 2026 | 3.24 | 3.24 | 2.96 | 2.96 | 2.96 | -7.21% | 12,854 |