Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
4.000
+0.030 (0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
4.063
+0.063 (1.57%)
After-hours: Jun 26, 2026, 4:19 PM EDT
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.97 | 4.03 | 3.93 | 4.00 | 4.00 | 0.76% | 20,227 |
| Jun 25, 2026 | 4.06 | 4.06 | 3.87 | 3.97 | 3.97 | -0.75% | 13,666 |
| 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 | - | 43,006 |
| 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 | - | 4,843 |
| Jun 9, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 1.52% | 13,978 |
| Jun 8, 2026 | 3.94 | 4.02 | 3.89 | 3.94 | 3.94 | -1.50% | 4,149 |
| Jun 5, 2026 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | 1.27% | 5,951 |
| Jun 4, 2026 | 3.86 | 3.95 | 3.78 | 3.95 | 3.95 | 1.94% | 4,481 |
| Jun 3, 2026 | 3.94 | 4.01 | 3.80 | 3.88 | 3.88 | -3.37% | 15,646 |
| Jun 2, 2026 | 3.95 | 4.10 | 3.93 | 4.01 | 4.01 | 0.75% | 21,766 |
| Jun 1, 2026 | 4.00 | 4.07 | 3.78 | 3.98 | 3.98 | -0.50% | 10,041 |
| May 29, 2026 | 4.01 | 4.13 | 3.95 | 4.00 | 4.00 | - | 10,448 |
| May 28, 2026 | 3.89 | 4.10 | 3.89 | 4.00 | 4.00 | 2.56% | 12,322 |
| May 27, 2026 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | 1.30% | 3,709 |
| May 26, 2026 | 4.00 | 4.00 | 3.82 | 3.85 | 3.85 | -3.99% | 10,723 |
| May 22, 2026 | 4.08 | 4.13 | 3.98 | 4.01 | 4.01 | -1.47% | 11,879 |
| May 21, 2026 | 4.29 | 4.30 | 4.05 | 4.07 | 4.07 | - | 9,868 |
| May 20, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.40% | 7,248 |
| May 19, 2026 | 4.10 | 4.40 | 4.04 | 4.17 | 4.17 | 4.25% | 51,596 |
| May 18, 2026 | 4.02 | 4.02 | 3.89 | 4.00 | 4.00 | 0.76% | 6,965 |
| May 15, 2026 | 3.92 | 3.98 | 3.82 | 3.97 | 3.97 | 0.76% | 5,179 |
| May 14, 2026 | 4.07 | 4.07 | 3.87 | 3.94 | 3.94 | 2.07% | 4,577 |
| May 13, 2026 | 3.85 | 4.00 | 3.80 | 3.86 | 3.86 | 1.05% | 13,387 |
| May 12, 2026 | 3.84 | 3.96 | 3.82 | 3.82 | 3.82 | -4.50% | 4,608 |
| May 11, 2026 | 4.08 | 4.13 | 3.73 | 4.00 | 4.00 | -0.50% | 18,637 |
| May 8, 2026 | 4.16 | 4.16 | 4.01 | 4.02 | 4.02 | -3.13% | 9,124 |
| May 7, 2026 | 4.15 | 4.25 | 4.15 | 4.15 | 4.15 | -3.49% | 3,727 |
| May 6, 2026 | 4.20 | 4.30 | 4.15 | 4.30 | 4.30 | 2.38% | 21,913 |
| May 5, 2026 | 4.19 | 4.22 | 4.15 | 4.20 | 4.20 | 1.45% | 5,553 |
| May 4, 2026 | 4.15 | 4.20 | 4.13 | 4.14 | 4.14 | -0.24% | 4,292 |
| May 1, 2026 | 4.18 | 4.31 | 4.07 | 4.15 | 4.15 | 0.85% | 14,920 |
| Apr 30, 2026 | 4.28 | 4.31 | 4.10 | 4.12 | 4.12 | -3.40% | 5,713 |
| Apr 29, 2026 | 4.08 | 4.31 | 4.08 | 4.26 | 4.26 | 2.65% | 2,781 |
| Apr 28, 2026 | 4.18 | 4.28 | 4.09 | 4.15 | 4.15 | - | 13,000 |
| Apr 27, 2026 | 4.12 | 4.17 | 4.00 | 4.15 | 4.15 | 0.48% | 7,029 |
| Apr 24, 2026 | 4.20 | 4.29 | 4.13 | 4.13 | 4.13 | -0.24% | 10,132 |
| Apr 23, 2026 | 4.20 | 4.32 | 4.11 | 4.14 | 4.14 | -1.43% | 12,780 |
| Apr 22, 2026 | 3.99 | 4.41 | 3.99 | 4.20 | 4.20 | -3.60% | 8,940 |
| Apr 21, 2026 | 4.37 | 4.48 | 4.25 | 4.36 | 4.36 | 0.62% | 8,434 |
| Apr 20, 2026 | 4.13 | 4.42 | 4.13 | 4.33 | 4.33 | 2.85% | 17,842 |
| Apr 17, 2026 | 4.00 | 4.45 | 4.00 | 4.21 | 4.21 | 5.12% | 5,864 |
| Apr 16, 2026 | 4.13 | 4.15 | 3.93 | 4.01 | 4.01 | -3.03% | 8,252 |
| Apr 15, 2026 | 4.06 | 4.20 | 4.01 | 4.13 | 4.13 | - | 4,597 |
| Apr 14, 2026 | 4.20 | 4.22 | 4.13 | 4.13 | 4.13 | - | 5,040 |
| Apr 13, 2026 | 4.16 | 4.21 | 4.12 | 4.13 | 4.13 | - | 6,421 |
| Apr 10, 2026 | 4.29 | 4.30 | 4.04 | 4.13 | 4.13 | -2.59% | 6,345 |
| Apr 9, 2026 | 4.15 | 4.31 | 4.15 | 4.24 | 4.24 | 4.43% | 8,014 |
| Apr 8, 2026 | 3.73 | 4.23 | 3.73 | 4.06 | 4.06 | 6.84% | 13,416 |
| Apr 7, 2026 | 3.96 | 3.96 | 3.79 | 3.80 | 3.80 | -2.56% | 4,358 |
| Apr 6, 2026 | 3.97 | 4.02 | 3.79 | 3.90 | 3.90 | 8.03% | 6,593 |
| Apr 2, 2026 | 3.51 | 3.63 | 3.49 | 3.61 | 3.61 | 2.56% | 9,439 |
| Apr 1, 2026 | 3.48 | 3.55 | 3.48 | 3.52 | 3.52 | 1.15% | 2,579 |
| Mar 31, 2026 | 3.49 | 3.50 | 3.41 | 3.48 | 3.48 | 1.60% | 5,140 |
| Mar 30, 2026 | 3.45 | 3.48 | 3.40 | 3.43 | 3.43 | -0.43% | 13,806 |
| Mar 27, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 6,104 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.43 | 3.49 | 3.49 | -0.29% | 7,931 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 1,843 |
| Mar 24, 2026 | 3.47 | 3.48 | 3.38 | 3.42 | 3.42 | 1.48% | 3,083 |
| Mar 23, 2026 | 3.30 | 3.50 | 3.30 | 3.37 | 3.37 | 1.35% | 5,318 |
| Mar 20, 2026 | 3.33 | 3.35 | 3.20 | 3.33 | 3.33 | -1.48% | 16,776 |
| Mar 19, 2026 | 3.40 | 3.47 | 3.32 | 3.38 | 3.38 | -1.03% | 9,850 |
| Mar 18, 2026 | 3.50 | 3.61 | 3.41 | 3.41 | 3.41 | -1.45% | 9,792 |
| Mar 17, 2026 | 3.61 | 3.64 | 3.46 | 3.46 | 3.46 | -5.21% | 10,267 |
| Mar 16, 2026 | 3.63 | 3.79 | 3.59 | 3.65 | 3.65 | 1.39% | 16,066 |
| Mar 13, 2026 | 3.90 | 3.94 | 3.60 | 3.60 | 3.60 | -5.51% | 12,155 |
| Mar 12, 2026 | 3.90 | 4.18 | 3.81 | 3.81 | 3.81 | -3.42% | 7,237 |
| Mar 11, 2026 | 4.04 | 4.31 | 3.95 | 3.95 | 3.95 | -2.35% | 30,351 |
| Mar 10, 2026 | 4.40 | 4.40 | 4.03 | 4.04 | 4.04 | -4.49% | 18,437 |
| Mar 9, 2026 | 4.25 | 4.76 | 4.20 | 4.23 | 4.23 | -9.23% | 32,314 |
| Mar 6, 2026 | 3.88 | 5.43 | 3.83 | 4.66 | 4.66 | 19.18% | 108,002 |
| 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% | 7,248 |
| Mar 2, 2026 | 3.12 | 3.37 | 3.05 | 3.28 | 3.28 | 5.13% | 12,953 |
| 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% | 21,078 |
| Feb 24, 2026 | 2.87 | 2.90 | 2.80 | 2.83 | 2.83 | 0.35% | 7,514 |
| 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% | 6,532 |
| 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% | 2,207 |
| 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% | 15,480 |
| Feb 5, 2026 | 2.90 | 3.14 | 2.90 | 2.91 | 2.91 | 0.34% | 10,138 |
| 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% | 10,105 |