Gogoro Inc.
GGR · NASDAQ
Market closed$3.43$-0.330000 (-8.78%)After hours $3.43 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 279.00 |
| July 17, 2026 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 676.00 |
| July 17, 2026 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 59.00 |
| July 17, 2026 | $3.51 | $3.51 | $3.37 | $3.37 | $3.37 | 133.00 |
| July 17, 2026 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | — |
| July 17, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | — |
| July 17, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0.05 |
| July 17, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | — |
| July 17, 2026 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 342.00 |
| July 17, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 26.00 |
| July 17, 2026 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 153.00 |
| July 17, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 156.00 |
| July 17, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 106.00 |
| July 17, 2026 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 450.00 |
| July 17, 2026 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 10.61 |
| July 17, 2026 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 122.00 |
| July 17, 2026 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 20.00 |
| July 17, 2026 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 16.61 |
| July 17, 2026 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 100.00 |
| July 17, 2026 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 222.00 |
| July 17, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 138.00 |
| July 17, 2026 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 663.00 |
| July 17, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 99.39 |
| July 17, 2026 | $3.58 | $3.60 | $3.58 | $3.60 | $3.60 | 336.00 |
| July 17, 2026 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 35.00 |
| July 17, 2026 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 1.42K |
| July 17, 2026 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 3.00K |
| July 17, 2026 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 2.24K |
| July 17, 2026 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | — |
| July 17, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 43.00 |
| July 17, 2026 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | — |
| July 17, 2026 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0.27 |
| July 17, 2026 | $3.73 | $3.76 | $3.73 | $3.76 | $3.76 | 320.00 |
| July 17, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0.34 |
| July 17, 2026 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 2.00 |
| July 17, 2026 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 7.00 |
| July 17, 2026 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 7.36 |
| July 17, 2026 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 37.70 |
| July 17, 2026 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 148.00 |
| July 17, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 633.00 |
| July 17, 2026 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 500.00 |
| July 17, 2026 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 500.00 |
| July 17, 2026 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 999.30 |
| July 17, 2026 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 360.00 |
| July 17, 2026 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | — |
| July 17, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 50.70 |
| July 17, 2026 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 101.00 |
| July 17, 2026 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | — |
| July 17, 2026 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | — |