Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
2.275
-0.025 (-1.09%)
Aug 19, 2026, 2:18 PM EDT - Market open
Gogoro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.33 | 2.34 | 2.22 | 2.20 | - | -4.35% | 15,242 |
| Aug 18, 2026 | 2.30 | 2.42 | 2.30 | 2.30 | 2.30 | -1.29% | 8,140 |
| Aug 17, 2026 | 2.29 | 2.45 | 2.25 | 2.33 | 2.33 | 2.19% | 24,341 |
| Aug 14, 2026 | 2.32 | 2.39 | 2.28 | 2.28 | 2.28 | 2.70% | 12,323 |
| Aug 13, 2026 | 2.46 | 2.53 | 2.22 | 2.22 | 2.22 | -9.76% | 27,423 |
| Aug 12, 2026 | 2.60 | 2.63 | 2.46 | 2.46 | 2.46 | -5.38% | 32,015 |
| 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% | 15,118 |
| Aug 7, 2026 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -3.41% | 14,616 |
| Aug 6, 2026 | 2.70 | 2.71 | 2.63 | 2.64 | 2.64 | -1.49% | 12,108 |
| 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% | 17,200 |
| Aug 3, 2026 | 2.80 | 3.04 | 2.66 | 3.04 | 3.04 | 20.16% | 10,612 |
| Jul 31, 2026 | 2.80 | 2.94 | 2.53 | 2.53 | 2.53 | -10.60% | 27,123 |
| Jul 30, 2026 | 2.91 | 2.98 | 2.83 | 2.83 | 2.83 | 0.35% | 9,468 |
| Jul 29, 2026 | 3.30 | 3.30 | 2.80 | 2.82 | 2.82 | -6.62% | 18,164 |
| Jul 28, 2026 | 3.39 | 3.52 | 3.02 | 3.02 | 3.02 | -13.22% | 27,196 |
| 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% | 7,033 |
| 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 |