Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
3.400
-0.030 (-0.87%)
At close: Jul 20, 2026, 4:00 PM EDT
3.400
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:00 PM EDT
Gogoro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2.04% | 6,885 |
| Jul 17, 2026 | 3.71 | 3.74 | 3.39 | 3.43 | 3.43 | -8.78% | 23,277 |
| Jul 16, 2026 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -1.57% | 5,681 |
| Jul 15, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | 0.53% | 3,462 |
| Jul 14, 2026 | 3.95 | 3.96 | 3.80 | 3.80 | 3.80 | -2.06% | 5,266 |
| Jul 13, 2026 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | 0.78% | 3,926 |
| Jul 10, 2026 | 3.80 | 3.91 | 3.75 | 3.85 | 3.85 | 1.72% | 6,330 |
| Jul 9, 2026 | 3.80 | 3.98 | 3.77 | 3.79 | 3.79 | -1.17% | 5,852 |
| Jul 8, 2026 | 3.87 | 4.05 | 3.83 | 3.83 | 3.83 | 0.26% | 2,992 |
| Jul 7, 2026 | 3.99 | 3.99 | 3.82 | 3.82 | 3.82 | -3.05% | 3,979 |
| Jul 6, 2026 | 4.01 | 4.01 | 3.89 | 3.94 | 3.94 | -0.51% | 6,790 |
| Jul 2, 2026 | 4.02 | 4.15 | 3.96 | 3.96 | 3.96 | -0.50% | 6,927 |
| Jul 1, 2026 | 4.16 | 4.16 | 3.93 | 3.98 | 3.98 | -0.13% | 64,995 |
| Jun 30, 2026 | 4.00 | 4.12 | 3.94 | 3.99 | 3.99 | -1.85% | 39,708 |
| Jun 29, 2026 | 4.05 | 4.13 | 3.95 | 4.06 | 4.06 | 1.50% | 52,208 |
| Jun 26, 2026 | 3.97 | 4.03 | 3.93 | 4.00 | 4.00 | 0.76% | 20,327 |
| Jun 25, 2026 | 4.06 | 4.06 | 3.87 | 3.97 | 3.97 | -0.75% | 13,681 |
| Jun 24, 2026 | 3.80 | 4.01 | 3.80 | 4.00 | 4.00 | 2.56% | 15,578 |
| 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 | - | 43,007 |
| 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 | - | 4,844 |
| Jun 9, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 1.52% | 14,003 |
| 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% | 21,786 |
| Jun 1, 2026 | 4.00 | 4.07 | 3.78 | 3.98 | 3.98 | -0.50% | 10,066 |
| 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% | 12,325 |
| May 27, 2026 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | 1.30% | 3,710 |
| 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% | 11,892 |
| May 21, 2026 | 4.29 | 4.30 | 4.05 | 4.07 | 4.07 | - | 9,871 |
| May 20, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.40% | 7,298 |
| 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% | 7,015 |
| 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 |