Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.74	2.82	2.72	2.82	2.82	2.92%	7,174
Sep 17, 2026	2.76	2.76	2.60	2.74	2.74	2.24%	3,469
Sep 16, 2026	2.76	2.83	2.68	2.68	2.68	-2.55%	1,790
Sep 15, 2026	2.66	2.75	2.66	2.75	2.75	2.23%	4,618
Sep 14, 2026	2.54	2.71	2.54	2.69	2.69	4.47%	5,214
Sep 11, 2026	2.52	2.60	2.50	2.58	2.58	1.38%	5,131
Sep 10, 2026	2.59	2.59	2.53	2.54	2.54	-1.17%	8,878
Sep 9, 2026	2.64	2.72	2.57	2.57	2.57	-4.46%	5,018
Sep 8, 2026	2.63	2.80	2.55	2.69	2.69	1.13%	140,992
Sep 4, 2026	2.59	2.71	2.55	2.66	2.66	0.38%	7,633
Sep 3, 2026	2.72	2.72	2.58	2.65	2.65	-1.85%	8,346
Sep 2, 2026	2.61	2.81	2.57	2.70	2.70	-0.74%	7,498
Sep 1, 2026	2.50	2.83	2.50	2.72	2.72	0.37%	36,462
Aug 31, 2026	2.37	2.75	2.37	2.71	2.71	14.35%	21,979
Aug 28, 2026	2.50	2.51	2.37	2.37	2.37	-7.78%	16,672
Aug 27, 2026	2.60	2.65	2.50	2.57	2.57	-3.02%	32,361
Aug 26, 2026	2.60	2.78	2.59	2.65	2.65	-1.12%	28,877
Aug 25, 2026	2.85	3.00	2.58	2.68	2.68	-8.53%	66,102
Aug 24, 2026	2.14	3.38	2.02	2.93	2.93	29.07%	1,479,068
Aug 21, 2026	2.44	2.44	2.23	2.27	2.27	0.89%	32,626
Aug 20, 2026	2.20	2.46	2.20	2.25	2.25	2.27%	17,491
Aug 19, 2026	2.33	2.34	2.20	2.20	2.20	-4.35%	19,586
Aug 18, 2026	2.30	2.42	2.30	2.30	2.30	-1.29%	8,141
Aug 17, 2026	2.29	2.45	2.25	2.33	2.33	2.19%	24,342
Aug 14, 2026	2.32	2.39	2.28	2.28	2.28	2.70%	12,324
Aug 13, 2026	2.46	2.53	2.22	2.22	2.22	-9.76%	27,424
Aug 12, 2026	2.60	2.63	2.46	2.46	2.46	-5.38%	32,514
Aug 11, 2026	2.58	2.72	2.56	2.60	2.60	0.78%	12,801
Aug 10, 2026	2.55	2.66	2.53	2.58	2.58	1.18%	15,119
Aug 7, 2026	2.63	2.63	2.55	2.55	2.55	-3.41%	14,643
Aug 6, 2026	2.70	2.71	2.63	2.64	2.64	-1.49%	12,109
Aug 5, 2026	2.75	2.76	2.65	2.68	2.68	-4.29%	14,088
Aug 4, 2026	3.04	3.18	2.80	2.80	2.80	-7.89%	17,211
Aug 3, 2026	2.80	3.04	2.66	3.04	3.04	20.16%	10,627
Jul 31, 2026	2.80	2.94	2.53	2.53	2.53	-10.60%	27,124
Jul 30, 2026	2.91	2.98	2.83	2.83	2.83	0.35%	9,469
Jul 29, 2026	3.30	3.30	2.80	2.82	2.82	-6.62%	18,165
Jul 28, 2026	3.39	3.52	3.02	3.02	3.02	-13.22%	27,198
Jul 27, 2026	3.39	3.60	3.39	3.48	3.48	-0.57%	3,588
Jul 24, 2026	3.38	3.57	3.38	3.50	3.50	-0.57%	8,852
Jul 23, 2026	3.53	3.60	3.48	3.52	3.52	-2.22%	11,311
Jul 22, 2026	3.46	3.60	3.36	3.60	3.60	4.05%	2,044
Jul 21, 2026	3.42	3.60	3.36	3.46	3.46	1.76%	23,030
Jul 20, 2026	3.43	3.60	3.36	3.40	3.40	-0.87%	7,034
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%	3,510
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%	6,331