Gogoro Inc. GGR
NASDAQ · United States · Consumer Durables
$3.13-0.00 (-0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.13 | -0.16% | $3.12 | $3.14 | $3.08 | 12.15K |
| 2026-09-30 | $3.13 | +4.68% | $3.03 | $3.15 | $3.03 | 2.20K |
| 2026-09-29 | $2.99 | -5.38% | $2.89 | $3.23 | $2.89 | 10.70K |
| 2026-09-28 | $3.16 | +3.61% | $3.00 | $3.28 | $2.99 | 20.20K |
| 2026-09-25 | $3.05 | +0.66% | $2.93 | $3.05 | $2.89 | 5.10K |
| 2026-09-24 | $3.03 | +2.02% | $2.98 | $3.03 | $2.77 | 8.10K |
| 2026-09-23 | $2.97 | +4.21% | $2.85 | $2.98 | $2.81 | 9.90K |
| 2026-09-22 | $2.85 | +1.79% | $2.70 | $2.86 | $2.70 | 9.20K |
| 2026-09-21 | $2.80 | -0.71% | $2.81 | $2.83 | $2.73 | 5.00K |
| 2026-09-18 | $2.82 | +2.92% | $2.74 | $2.82 | $2.72 | 7.20K |
| 2026-09-17 | $2.74 | +2.24% | $2.76 | $2.76 | $2.60 | 3.50K |
| 2026-09-16 | $2.68 | -2.55% | $2.76 | $2.83 | $2.68 | 1.80K |
| 2026-09-15 | $2.75 | +2.23% | $2.65 | $2.75 | $2.65 | 4.60K |
| 2026-09-14 | $2.69 | +4.47% | $2.54 | $2.71 | $2.54 | 5.20K |
| 2026-09-11 | $2.58 | +1.38% | $2.52 | $2.60 | $2.50 | 5.10K |
| 2026-09-10 | $2.54 | -1.17% | $2.59 | $2.59 | $2.53 | 8.90K |
| 2026-09-09 | $2.57 | -4.46% | $2.64 | $2.72 | $2.57 | 5.00K |
| 2026-09-08 | $2.69 | +1.13% | $2.63 | $2.80 | $2.55 | 141.00K |
| 2026-09-04 | $2.66 | +0.38% | $2.59 | $2.71 | $2.55 | 7.60K |
| 2026-09-03 | $2.65 | -1.85% | $2.72 | $2.72 | $2.58 | 8.30K |
| 2026-09-02 | $2.70 | -0.74% | $2.61 | $2.81 | $2.57 | 7.50K |
| 2026-09-01 | $2.72 | +0.37% | $2.50 | $2.83 | $2.50 | 36.50K |
| 2026-08-31 | $2.71 | +14.35% | $2.37 | $2.75 | $2.37 | 21.70K |
| 2026-08-28 | $2.37 | -7.78% | $2.50 | $2.51 | $2.37 | 16.70K |
| 2026-08-27 | $2.57 | -3.02% | $2.60 | $2.65 | $2.50 | 32.40K |
| 2026-08-26 | $2.65 | -1.12% | $2.60 | $2.78 | $2.59 | 28.80K |
| 2026-08-25 | $2.68 | -8.53% | $2.85 | $3.00 | $2.58 | 65.50K |
| 2026-08-24 | $2.93 | +29.07% | $2.14 | $3.38 | $2.02 | 1.47M |
| 2026-08-21 | $2.27 | +0.89% | $2.44 | $2.44 | $2.23 | 27.50K |
| 2026-08-20 | $2.25 | +2.27% | $2.20 | $2.46 | $2.20 | 17.40K |
| 2026-08-19 | $2.20 | -4.35% | $2.33 | $2.34 | $2.20 | 19.40K |
| 2026-08-18 | $2.30 | -1.29% | $2.30 | $2.42 | $2.30 | 8.10K |
| 2026-08-17 | $2.33 | +2.19% | $2.29 | $2.45 | $2.25 | 24.30K |
| 2026-08-14 | $2.28 | +2.70% | $2.32 | $2.39 | $2.28 | 12.30K |
| 2026-08-13 | $2.22 | -9.76% | $2.46 | $2.53 | $2.22 | 27.40K |
| 2026-08-12 | $2.46 | -5.38% | $2.60 | $2.63 | $2.46 | 32.50K |
| 2026-08-11 | $2.60 | +0.78% | $2.58 | $2.72 | $2.56 | 12.80K |
| 2026-08-10 | $2.58 | +1.18% | $2.55 | $2.65 | $2.53 | 15.10K |
| 2026-08-07 | $2.55 | -3.41% | $2.63 | $2.63 | $2.55 | 14.60K |
| 2026-08-06 | $2.64 | -1.49% | $2.70 | $2.71 | $2.63 | 12.10K |
| 2026-08-05 | $2.68 | -4.29% | $2.75 | $2.76 | $2.65 | 14.10K |
| 2026-08-04 | $2.80 | -7.89% | $3.04 | $3.18 | $2.80 | 17.20K |
| 2026-08-03 | $3.04 | +20.16% | $2.80 | $3.04 | $2.66 | 10.60K |
| 2026-07-31 | $2.53 | -10.60% | $2.80 | $2.94 | $2.53 | 27.10K |
| 2026-07-30 | $2.83 | +0.35% | $2.91 | $2.98 | $2.83 | 9.50K |
| 2026-07-29 | $2.82 | -6.62% | $3.30 | $3.30 | $2.80 | 18.20K |
| 2026-07-28 | $3.02 | -13.22% | $3.39 | $3.52 | $3.02 | 27.20K |
| 2026-07-27 | $3.48 | -0.57% | $3.39 | $3.60 | $3.39 | 3.60K |
| 2026-07-24 | $3.50 | -0.57% | $3.38 | $3.57 | $3.38 | 8.90K |
| 2026-07-23 | $3.52 | -2.22% | $3.53 | $3.60 | $3.48 | 11.30K |
| 2026-07-22 | $3.60 | +4.05% | $3.46 | $3.60 | $3.36 | 2.00K |
| 2026-07-21 | $3.46 | +1.76% | $3.42 | $3.60 | $3.36 | 23.00K |
| 2026-07-20 | $3.40 | -0.87% | $3.43 | $3.60 | $3.36 | 7.00K |
| 2026-07-17 | $3.43 | -8.78% | $3.71 | $3.74 | $3.39 | 23.30K |
| 2026-07-16 | $3.76 | -1.57% | $3.80 | $3.83 | $3.75 | 5.70K |
| 2026-07-15 | $3.82 | +0.53% | $3.84 | $3.88 | $3.82 | 3.50K |
| 2026-07-14 | $3.80 | -2.06% | $3.95 | $3.96 | $3.80 | 5.30K |
| 2026-07-13 | $3.88 | +0.78% | $3.97 | $3.97 | $3.88 | 3.90K |
| 2026-07-10 | $3.85 | +1.72% | $3.80 | $3.91 | $3.75 | 6.30K |
| 2026-07-09 | $3.79 | -1.17% | $3.80 | $3.98 | $3.77 | 5.90K |
| 2026-07-08 | $3.83 | +0.26% | $3.87 | $4.05 | $3.83 | 3.00K |
| 2026-07-07 | $3.82 | -3.05% | $3.99 | $3.99 | $3.82 | 4.00K |
| 2026-07-06 | $3.94 | -0.51% | $4.01 | $4.01 | $3.89 | 6.80K |
| 2026-07-02 | $3.96 | -0.50% | $4.02 | $4.15 | $3.96 | 6.90K |
| 2026-07-01 | $3.98 | -0.13% | $4.16 | $4.16 | $3.93 | 65.00K |
| 2026-06-30 | $3.98 | -1.85% | $4.00 | $4.12 | $3.94 | 39.70K |
| 2026-06-29 | $4.06 | +1.50% | $4.05 | $4.13 | $3.95 | 52.20K |
| 2026-06-26 | $4.00 | +0.76% | $3.97 | $4.03 | $3.92 | 20.30K |
| 2026-06-25 | $3.97 | -0.75% | $4.06 | $4.06 | $3.87 | 13.70K |
| 2026-06-24 | $4.00 | +2.56% | $3.80 | $4.01 | $3.80 | 15.60K |
| 2026-06-23 | $3.90 | -2.50% | $3.97 | $4.01 | $3.79 | 56.20K |
| 2026-06-22 | $4.00 | 0.00% | $3.95 | $4.05 | $3.85 | 43.00K |
| 2026-06-18 | $4.00 | -0.25% | $4.01 | $4.07 | $3.98 | 24.70K |
| 2026-06-17 | $4.01 | +0.25% | $4.00 | $4.07 | $3.95 | 14.90K |
| 2026-06-16 | $4.00 | +1.01% | $4.00 | $4.07 | $3.94 | 11.60K |
| 2026-06-15 | $3.96 | +2.86% | $3.98 | $4.01 | $3.84 | 13.10K |
| 2026-06-12 | $3.85 | -3.14% | $3.97 | $4.05 | $3.85 | 9.90K |
| 2026-06-11 | $3.97 | -0.63% | $4.00 | $4.09 | $3.97 | 18.30K |
| 2026-06-10 | $4.00 | 0.00% | $4.03 | $4.05 | $3.99 | 4.80K |
| 2026-06-09 | $4.00 | +1.52% | $3.98 | $4.05 | $3.95 | 14.00K |
| 2026-06-08 | $3.94 | -1.50% | $3.94 | $4.02 | $3.89 | 4.10K |
| 2026-06-05 | $4.00 | +1.27% | $3.94 | $4.00 | $3.92 | 6.00K |
| 2026-06-04 | $3.95 | +1.94% | $3.86 | $3.95 | $3.78 | 4.50K |
| 2026-06-03 | $3.88 | -3.37% | $3.93 | $4.01 | $3.80 | 15.60K |
| 2026-06-02 | $4.01 | +0.75% | $3.95 | $4.10 | $3.93 | 21.80K |
| 2026-06-01 | $3.98 | -0.50% | $4.00 | $4.07 | $3.78 | 10.00K |
| 2026-05-29 | $4.00 | 0.00% | $4.01 | $4.13 | $3.95 | 10.40K |
| 2026-05-28 | $4.00 | +2.56% | $3.89 | $4.10 | $3.89 | 12.30K |
| 2026-05-27 | $3.90 | +1.30% | $3.90 | $3.96 | $3.88 | 3.70K |
| 2026-05-26 | $3.85 | -3.99% | $4.00 | $4.00 | $3.82 | 10.70K |