Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	2.91	2.99	2.82	2.83	2.83	-5.67%	10,086
Oct 21, 2026	2.91	3.00	2.85	3.00	3.00	3.45%	7,296
Oct 20, 2026	2.96	2.99	2.87	2.90	2.90	-2.03%	6,563
Oct 19, 2026	3.20	3.20	2.96	2.96	2.96	-7.50%	6,550
Oct 16, 2026	3.15	3.26	3.15	3.20	3.20	1.91%	5,919
Oct 15, 2026	3.18	3.25	3.09	3.14	3.14	1.29%	7,118
Oct 14, 2026	3.17	3.31	3.06	3.10	3.10	-4.32%	11,432
Oct 13, 2026	3.18	3.25	3.06	3.24	3.24	2.53%	21,493
Oct 12, 2026	3.22	3.25	3.02	3.16	3.16	0.32%	19,897
Oct 9, 2026	3.10	3.15	2.81	3.15	3.15	12.50%	291,803
Oct 8, 2026	2.91	2.91	2.78	2.80	2.80	-6.35%	14,027
Oct 7, 2026	3.08	3.15	2.87	2.99	2.99	-6.27%	18,834
Oct 6, 2026	3.15	3.19	3.13	3.19	3.19	0.64%	5,893
Oct 5, 2026	3.22	3.22	3.07	3.17	3.17	-0.94%	12,398
Oct 2, 2026	3.09	3.20	3.09	3.20	3.20	2.56%	6,029
Oct 1, 2026	3.12	3.14	3.01	3.12	3.12	-0.32%	12,900
Sep 30, 2026	3.03	3.15	3.03	3.13	3.13	4.68%	2,150
Sep 29, 2026	2.89	3.23	2.89	2.99	2.99	-5.38%	10,452
Sep 28, 2026	3.00	3.28	2.99	3.16	3.16	3.61%	20,197
Sep 25, 2026	2.93	3.05	2.89	3.05	3.05	0.66%	5,064
Sep 24, 2026	2.98	3.03	2.77	3.03	3.03	2.02%	7,987
Sep 23, 2026	2.85	2.98	2.81	2.97	2.97	4.21%	9,930
Sep 22, 2026	2.70	2.86	2.70	2.85	2.85	1.79%	9,205
Sep 21, 2026	2.81	2.83	2.73	2.80	2.80	-0.71%	5,029
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