Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
4.290
-0.370 (-7.94%)
At close: Mar 9, 2026, 4:00 PM EDT
4.230
-0.060 (-1.40%)
After-hours: Mar 9, 2026, 7:22 PM EDT
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.25 | 4.76 | 4.20 | 4.23 | 4.23 | -9.23% | 32,298 |
| Mar 6, 2026 | 3.88 | 5.43 | 3.83 | 4.66 | 4.66 | 19.18% | 107,713 |
| Mar 5, 2026 | 3.47 | 3.96 | 3.42 | 3.91 | 3.91 | 16.37% | 39,147 |
| Mar 4, 2026 | 3.20 | 3.47 | 3.20 | 3.36 | 3.36 | 4.35% | 6,341 |
| Mar 3, 2026 | 3.26 | 3.29 | 3.17 | 3.22 | 3.22 | -1.83% | 7,238 |
| Mar 2, 2026 | 3.12 | 3.37 | 3.05 | 3.28 | 3.28 | 5.13% | 12,952 |
| Feb 27, 2026 | 3.29 | 3.34 | 3.11 | 3.12 | 3.12 | -5.45% | 11,611 |
| Feb 26, 2026 | 3.18 | 3.46 | 3.18 | 3.30 | 3.30 | 0.30% | 23,513 |
| Feb 25, 2026 | 2.90 | 3.29 | 2.90 | 3.29 | 3.29 | 16.25% | 21,076 |
| Feb 24, 2026 | 2.87 | 2.90 | 2.80 | 2.83 | 2.83 | 0.35% | 7,513 |
| Feb 23, 2026 | 3.01 | 3.02 | 2.80 | 2.82 | 2.82 | -4.41% | 34,530 |
| Feb 20, 2026 | 2.99 | 3.02 | 2.95 | 2.95 | 2.95 | 0.68% | 4,980 |
| Feb 19, 2026 | 2.97 | 2.99 | 2.93 | 2.93 | 2.93 | -0.20% | 8,987 |
| Feb 18, 2026 | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | -3.10% | 6,502 |
| Feb 17, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 7,013 |
| Feb 13, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.00% | 3,296 |
| Feb 12, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 2,206 |
| Feb 11, 2026 | 2.98 | 3.04 | 2.97 | 3.00 | 3.00 | 2.39% | 15,479 |
| Feb 10, 2026 | 2.89 | 3.01 | 2.89 | 2.93 | 2.93 | 3.17% | 17,853 |
| Feb 9, 2026 | 2.91 | 2.97 | 2.82 | 2.84 | 2.84 | -5.33% | 24,521 |
| Feb 6, 2026 | 2.91 | 3.09 | 2.90 | 3.00 | 3.00 | 3.09% | 15,460 |
| Feb 5, 2026 | 2.90 | 3.14 | 2.90 | 2.91 | 2.91 | 0.34% | 10,137 |
| Feb 4, 2026 | 3.04 | 3.08 | 2.90 | 2.90 | 2.90 | -4.61% | 13,273 |
| Feb 3, 2026 | 3.13 | 3.17 | 3.02 | 3.04 | 3.04 | -3.49% | 9,908 |
| Feb 2, 2026 | 3.03 | 3.20 | 3.03 | 3.15 | 3.15 | 1.61% | 4,927 |
| Jan 30, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -0.96% | 2,818 |
| Jan 29, 2026 | 3.17 | 3.25 | 3.08 | 3.13 | 3.13 | -0.95% | 5,183 |
| Jan 28, 2026 | 3.24 | 3.29 | 3.16 | 3.16 | 3.16 | 0.64% | 7,170 |
| Jan 27, 2026 | 3.25 | 3.28 | 3.14 | 3.14 | 3.14 | -2.79% | 8,412 |
| Jan 26, 2026 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | - | 10,029 |
| Jan 23, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | 1.25% | 1,787 |
| Jan 22, 2026 | 3.25 | 3.28 | 3.19 | 3.19 | 3.19 | -1.85% | 2,957 |
| Jan 21, 2026 | 3.28 | 3.34 | 3.21 | 3.25 | 3.25 | -0.91% | 8,397 |
| Jan 20, 2026 | 3.39 | 3.63 | 3.16 | 3.28 | 3.28 | -3.36% | 28,579 |
| Jan 16, 2026 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | 9.48% | 24,824 |
| Jan 15, 2026 | 3.00 | 3.28 | 2.97 | 3.10 | 3.10 | 4.73% | 28,343 |
| Jan 14, 2026 | 3.24 | 3.24 | 2.96 | 2.96 | 2.96 | -7.21% | 12,854 |
| Jan 13, 2026 | 3.18 | 3.21 | 3.08 | 3.19 | 3.19 | 2.24% | 48,700 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.10 | 3.12 | 3.12 | 1.30% | 12,429 |
| Jan 9, 2026 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -1.28% | 5,300 |
| Jan 8, 2026 | 3.17 | 3.46 | 3.12 | 3.12 | 3.12 | -1.58% | 15,957 |
| Jan 7, 2026 | 3.12 | 3.30 | 3.12 | 3.17 | 3.17 | 1.93% | 4,150 |
| Jan 6, 2026 | 2.96 | 3.15 | 2.96 | 3.11 | 3.11 | 3.67% | 10,557 |
| Jan 5, 2026 | 3.08 | 3.20 | 3.00 | 3.00 | 3.00 | -0.99% | 17,311 |
| Jan 2, 2026 | 2.80 | 3.13 | 2.80 | 3.03 | 3.03 | 10.58% | 18,638 |
| Dec 31, 2025 | 2.96 | 3.10 | 2.72 | 2.74 | 2.74 | -7.43% | 51,440 |
| Dec 30, 2025 | 2.76 | 3.07 | 2.76 | 2.96 | 2.96 | -0.84% | 66,624 |
| Dec 29, 2025 | 3.41 | 3.48 | 2.98 | 2.99 | 2.99 | -14.22% | 46,202 |
| Dec 26, 2025 | 3.55 | 3.60 | 3.47 | 3.48 | 3.48 | -2.25% | 18,027 |
| Dec 24, 2025 | 3.47 | 3.73 | 3.45 | 3.56 | 3.56 | 2.01% | 27,219 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.49 | 3.49 | 3.49 | -3.06% | 21,071 |
| Dec 22, 2025 | 3.62 | 3.68 | 3.60 | 3.60 | 3.60 | -0.55% | 8,942 |
| Dec 19, 2025 | 3.58 | 3.70 | 3.58 | 3.62 | 3.62 | -0.82% | 15,379 |
| Dec 18, 2025 | 3.68 | 3.75 | 3.63 | 3.65 | 3.65 | -0.82% | 10,580 |
| Dec 17, 2025 | 3.72 | 3.74 | 3.63 | 3.68 | 3.68 | -1.08% | 10,715 |
| Dec 16, 2025 | 3.55 | 3.77 | 3.55 | 3.72 | 3.72 | 3.05% | 16,490 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -2.96% | 9,662 |
| Dec 12, 2025 | 3.84 | 3.84 | 3.71 | 3.72 | 3.72 | -3.12% | 24,360 |
| Dec 11, 2025 | 3.90 | 4.00 | 3.78 | 3.84 | 3.84 | -0.26% | 31,349 |
| Dec 10, 2025 | 3.85 | 3.92 | 3.85 | 3.85 | 3.85 | - | 12,044 |
| Dec 9, 2025 | 3.74 | 4.00 | 3.74 | 3.85 | 3.85 | 1.82% | 7,745 |
| Dec 8, 2025 | 3.74 | 3.84 | 3.73 | 3.78 | 3.78 | -0.11% | 8,066 |
| Dec 5, 2025 | 3.88 | 3.88 | 3.76 | 3.79 | 3.79 | -1.69% | 9,243 |
| Dec 4, 2025 | 3.91 | 3.91 | 3.82 | 3.85 | 3.85 | -1.79% | 4,877 |
| Dec 3, 2025 | 3.89 | 3.93 | 3.86 | 3.92 | 3.92 | 3.16% | 6,058 |
| Dec 2, 2025 | 3.86 | 3.91 | 3.72 | 3.80 | 3.80 | -0.91% | 24,570 |
| Dec 1, 2025 | 3.89 | 3.94 | 3.84 | 3.84 | 3.84 | -4.13% | 6,458 |
| Nov 28, 2025 | 3.98 | 4.07 | 3.89 | 4.00 | 4.00 | 1.01% | 4,349 |
| Nov 26, 2025 | 4.01 | 4.01 | 3.84 | 3.96 | 3.96 | 6.17% | 25,602 |
| Nov 25, 2025 | 3.69 | 4.05 | 3.69 | 3.73 | 3.73 | 0.81% | 6,537 |
| Nov 24, 2025 | 3.85 | 3.95 | 3.70 | 3.70 | 3.70 | -4.52% | 13,896 |
| Nov 21, 2025 | 3.90 | 3.97 | 3.84 | 3.88 | 3.88 | -1.65% | 13,918 |
| Nov 20, 2025 | 3.84 | 4.11 | 3.75 | 3.94 | 3.94 | 6.78% | 31,810 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -3.15% | 3,793 |
| Nov 18, 2025 | 3.66 | 3.87 | 3.66 | 3.81 | 3.81 | 2.14% | 10,664 |
| Nov 17, 2025 | 3.68 | 4.30 | 3.68 | 3.73 | 3.73 | 1.63% | 32,694 |
| Nov 14, 2025 | 3.61 | 3.87 | 3.55 | 3.67 | 3.67 | - | 35,140 |
| Nov 13, 2025 | 4.01 | 4.01 | 3.64 | 3.67 | 3.67 | -4.68% | 20,948 |
| Nov 12, 2025 | 4.01 | 4.05 | 3.85 | 3.85 | 3.85 | -3.99% | 6,572 |
| Nov 11, 2025 | 4.10 | 4.21 | 3.91 | 4.01 | 4.01 | -1.72% | 13,787 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.93 | 4.08 | 4.08 | 5.97% | 38,788 |
| Nov 7, 2025 | 3.75 | 3.92 | 3.70 | 3.85 | 3.85 | 3.36% | 31,386 |
| Nov 6, 2025 | 3.68 | 3.92 | 3.68 | 3.73 | 3.73 | 0.95% | 11,012 |
| Nov 5, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.94% | 21,001 |
| Nov 4, 2025 | 3.75 | 3.85 | 3.65 | 3.73 | 3.72 | -1.19% | 12,650 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.74 | 3.77 | 3.77 | -5.51% | 11,995 |
| Oct 31, 2025 | 3.66 | 4.01 | 3.65 | 3.99 | 3.99 | 9.02% | 19,402 |
| Oct 30, 2025 | 4.15 | 4.15 | 3.65 | 3.66 | 3.66 | -4.19% | 12,994 |
| Oct 29, 2025 | 3.72 | 4.11 | 3.72 | 3.82 | 3.82 | 2.14% | 26,649 |
| Oct 28, 2025 | 3.82 | 3.83 | 3.72 | 3.74 | 3.74 | -2.35% | 7,421 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.76 | 3.83 | 3.83 | -1.79% | 18,581 |
| Oct 24, 2025 | 3.92 | 3.92 | 3.83 | 3.90 | 3.90 | -0.26% | 29,804 |
| Oct 23, 2025 | 3.68 | 3.99 | 3.68 | 3.91 | 3.91 | 6.54% | 34,846 |
| Oct 22, 2025 | 4.14 | 4.18 | 3.67 | 3.67 | 3.67 | -12.20% | 60,414 |
| Oct 21, 2025 | 4.37 | 4.42 | 4.12 | 4.18 | 4.18 | -4.24% | 17,757 |
| Oct 20, 2025 | 4.25 | 4.37 | 4.21 | 4.37 | 4.37 | 2.71% | 30,819 |
| Oct 17, 2025 | 4.57 | 4.60 | 4.25 | 4.25 | 4.25 | -8.01% | 25,452 |
| Oct 16, 2025 | 4.59 | 4.78 | 4.57 | 4.62 | 4.62 | 1.99% | 19,285 |
| Oct 15, 2025 | 4.40 | 4.70 | 4.34 | 4.53 | 4.53 | 2.49% | 19,620 |
| Oct 14, 2025 | 4.44 | 4.49 | 4.26 | 4.42 | 4.42 | -1.12% | 34,148 |