Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
3.922
+0.022 (0.57%)
Jun 24, 2026, 12:05 PM EDT - Market open
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | - | - | 7,720 |
| Jun 23, 2026 | 3.97 | 4.01 | 3.79 | 3.90 | 3.90 | -2.50% | 56,175 |
| Jun 22, 2026 | 3.95 | 4.05 | 3.85 | 4.00 | 4.00 | - | 43,006 |
| Jun 18, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -0.25% | 24,735 |
| Jun 17, 2026 | 4.00 | 4.07 | 3.95 | 4.01 | 4.01 | 0.25% | 14,898 |
| Jun 16, 2026 | 4.00 | 4.07 | 3.95 | 4.00 | 4.00 | 1.01% | 11,632 |
| Jun 15, 2026 | 3.98 | 4.01 | 3.84 | 3.96 | 3.96 | 2.86% | 13,111 |
| Jun 12, 2026 | 3.97 | 4.05 | 3.85 | 3.85 | 3.85 | -3.14% | 9,860 |
| Jun 11, 2026 | 4.00 | 4.09 | 3.98 | 3.98 | 3.98 | -0.62% | 18,331 |
| Jun 10, 2026 | 4.03 | 4.05 | 3.99 | 4.00 | 4.00 | - | 4,843 |
| Jun 9, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 1.52% | 13,978 |
| Jun 8, 2026 | 3.94 | 4.02 | 3.89 | 3.94 | 3.94 | -1.50% | 4,149 |
| Jun 5, 2026 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | 1.27% | 5,951 |
| Jun 4, 2026 | 3.86 | 3.95 | 3.78 | 3.95 | 3.95 | 1.94% | 4,481 |
| Jun 3, 2026 | 3.94 | 4.01 | 3.80 | 3.88 | 3.88 | -3.37% | 15,646 |
| Jun 2, 2026 | 3.95 | 4.10 | 3.93 | 4.01 | 4.01 | 0.75% | 21,766 |
| Jun 1, 2026 | 4.00 | 4.07 | 3.78 | 3.98 | 3.98 | -0.50% | 10,041 |
| May 29, 2026 | 4.01 | 4.13 | 3.95 | 4.00 | 4.00 | - | 10,448 |
| May 28, 2026 | 3.89 | 4.10 | 3.89 | 4.00 | 4.00 | 2.56% | 12,322 |
| May 27, 2026 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | 1.30% | 3,709 |
| May 26, 2026 | 4.00 | 4.00 | 3.82 | 3.85 | 3.85 | -3.99% | 10,723 |
| May 22, 2026 | 4.08 | 4.13 | 3.98 | 4.01 | 4.01 | -1.47% | 11,879 |
| May 21, 2026 | 4.29 | 4.30 | 4.05 | 4.07 | 4.07 | - | 9,868 |
| May 20, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.40% | 7,248 |
| May 19, 2026 | 4.10 | 4.40 | 4.04 | 4.17 | 4.17 | 4.25% | 51,596 |
| May 18, 2026 | 4.02 | 4.02 | 3.89 | 4.00 | 4.00 | 0.76% | 6,965 |
| May 15, 2026 | 3.92 | 3.98 | 3.82 | 3.97 | 3.97 | 0.76% | 5,179 |
| May 14, 2026 | 4.07 | 4.07 | 3.87 | 3.94 | 3.94 | 2.07% | 4,577 |
| May 13, 2026 | 3.85 | 4.00 | 3.80 | 3.86 | 3.86 | 1.05% | 13,387 |
| May 12, 2026 | 3.84 | 3.96 | 3.82 | 3.82 | 3.82 | -4.50% | 4,608 |
| May 11, 2026 | 4.08 | 4.13 | 3.73 | 4.00 | 4.00 | -0.50% | 18,637 |
| May 8, 2026 | 4.16 | 4.16 | 4.01 | 4.02 | 4.02 | -3.13% | 9,124 |
| May 7, 2026 | 4.15 | 4.25 | 4.15 | 4.15 | 4.15 | -3.49% | 3,727 |
| May 6, 2026 | 4.20 | 4.30 | 4.15 | 4.30 | 4.30 | 2.38% | 21,913 |
| May 5, 2026 | 4.19 | 4.22 | 4.15 | 4.20 | 4.20 | 1.45% | 5,553 |
| May 4, 2026 | 4.15 | 4.20 | 4.13 | 4.14 | 4.14 | -0.24% | 4,292 |
| May 1, 2026 | 4.18 | 4.31 | 4.07 | 4.15 | 4.15 | 0.85% | 14,920 |
| Apr 30, 2026 | 4.28 | 4.31 | 4.10 | 4.12 | 4.12 | -3.40% | 5,713 |
| Apr 29, 2026 | 4.08 | 4.31 | 4.08 | 4.26 | 4.26 | 2.65% | 2,781 |
| 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% | 7,029 |
| Apr 24, 2026 | 4.20 | 4.29 | 4.13 | 4.13 | 4.13 | -0.24% | 10,132 |
| 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% | 8,940 |
| 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% | 17,842 |
| 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% | 8,252 |
| Apr 15, 2026 | 4.06 | 4.20 | 4.01 | 4.13 | 4.13 | - | 4,597 |
| Apr 14, 2026 | 4.20 | 4.22 | 4.13 | 4.13 | 4.13 | - | 5,040 |