Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
4.150
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.18 | 4.28 | 4.09 | 4.15 | 4.15 | - | 13,000 |
| Apr 27, 2026 | 4.12 | 4.17 | 4.00 | 4.15 | 4.15 | 0.48% | 7,028 |
| Apr 24, 2026 | 4.20 | 4.29 | 4.13 | 4.13 | 4.13 | -0.24% | 10,128 |
| Apr 23, 2026 | 4.20 | 4.32 | 4.11 | 4.14 | 4.14 | -1.43% | 12,780 |
| Apr 22, 2026 | 3.99 | 4.41 | 3.99 | 4.20 | 4.20 | -3.60% | 8,916 |
| Apr 21, 2026 | 4.37 | 4.48 | 4.25 | 4.36 | 4.36 | 0.62% | 8,434 |
| Apr 20, 2026 | 4.13 | 4.42 | 4.13 | 4.33 | 4.33 | 2.85% | 17,742 |
| Apr 17, 2026 | 4.00 | 4.45 | 4.00 | 4.21 | 4.21 | 5.12% | 5,864 |
| Apr 16, 2026 | 4.13 | 4.15 | 3.93 | 4.01 | 4.01 | -3.03% | 8,242 |
| Apr 15, 2026 | 4.06 | 4.20 | 4.01 | 4.13 | 4.13 | - | 4,590 |
| Apr 14, 2026 | 4.20 | 4.22 | 4.13 | 4.13 | 4.13 | - | 5,037 |
| Apr 13, 2026 | 4.16 | 4.21 | 4.12 | 4.13 | 4.13 | - | 6,379 |
| Apr 10, 2026 | 4.29 | 4.30 | 4.04 | 4.13 | 4.13 | -2.59% | 6,345 |
| Apr 9, 2026 | 4.15 | 4.31 | 4.15 | 4.24 | 4.24 | 4.43% | 8,014 |
| Apr 8, 2026 | 3.73 | 4.23 | 3.73 | 4.06 | 4.06 | 6.84% | 13,416 |
| Apr 7, 2026 | 3.96 | 3.96 | 3.79 | 3.80 | 3.80 | -2.56% | 4,358 |
| Apr 6, 2026 | 3.97 | 4.02 | 3.79 | 3.90 | 3.90 | 8.03% | 6,593 |
| Apr 2, 2026 | 3.51 | 3.63 | 3.49 | 3.61 | 3.61 | 2.56% | 9,439 |
| Apr 1, 2026 | 3.48 | 3.55 | 3.48 | 3.52 | 3.52 | 1.15% | 2,579 |
| Mar 31, 2026 | 3.49 | 3.50 | 3.41 | 3.48 | 3.48 | 1.61% | 5,140 |
| Mar 30, 2026 | 3.45 | 3.48 | 3.40 | 3.43 | 3.43 | -0.44% | 13,806 |
| Mar 27, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 6,104 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.43 | 3.49 | 3.49 | -0.29% | 7,931 |
| 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% | 16,776 |
| Mar 19, 2026 | 3.40 | 3.47 | 3.32 | 3.38 | 3.38 | -1.03% | 9,850 |
| 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% | 16,066 |
| 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% | 7,237 |
| 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% | 18,437 |
| Mar 9, 2026 | 4.25 | 4.76 | 4.20 | 4.23 | 4.23 | -9.23% | 32,314 |
| Mar 6, 2026 | 3.88 | 5.43 | 3.83 | 4.66 | 4.66 | 19.18% | 108,002 |
| 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% | 7,248 |
| Mar 2, 2026 | 3.12 | 3.37 | 3.05 | 3.28 | 3.28 | 5.13% | 12,953 |
| 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% | 21,078 |
| Feb 24, 2026 | 2.87 | 2.90 | 2.80 | 2.83 | 2.83 | 0.35% | 7,514 |
| 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% | 6,532 |
| Feb 17, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 7,013 |