Gogoro Inc. - GGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.35	0.31	0.31	0.35	0.31	475,152
September 25, 2025	0.34	0.33	0.33	0.34	0.33	245,138
September 24, 2025	0.37	0.34	0.34	0.37	0.34	387,500
September 23, 2025	0.34	0.37	0.37	0.38	0.34	671,300
September 22, 2025	0.33	0.34	0.34	0.35	0.33	442,977
September 19, 2025	0.33	0.33	0.33	0.33	0.33	395,125
September 18, 2025	0.32	0.33	0.33	0.33	0.32	479,532
September 17, 2025	0.33	0.33	0.33	0.33	0.33	582,562
September 16, 2025	0.32	0.33	0.33	0.33	0.32	759,947
September 15, 2025	0.33	0.32	0.32	0.33	0.32	387,305
September 12, 2025	0.34	0.33	0.33	0.35	0.33	344,200
September 11, 2025	0.35	0.34	0.34	0.36	0.33	309,010
September 10, 2025	0.36	0.35	0.35	0.36	0.34	181,328
September 09, 2025	0.35	0.35	0.35	0.35	0.35	261,021
September 08, 2025	0.36	0.35	0.35	0.36	0.35	363,941
September 05, 2025	0.36	0.35	0.35	0.37	0.34	179,903
September 04, 2025	0.35	0.35	0.35	0.35	0.35	132,000
September 03, 2025	0.35	0.36	0.36	0.37	0.35	132,100
September 02, 2025	0.37	0.35	0.35	0.37	0.35	144,200
August 29, 2025	0.37	0.38	0.38	0.38	0.36	240,700
August 28, 2025	0.38	0.37	0.37	0.38	0.36	225,400
August 27, 2025	0.37	0.37	0.37	0.38	0.37	146,235
August 26, 2025	0.35	0.38	0.38	0.38	0.34	134,453
August 25, 2025	0.36	0.36	0.36	0.38	0.35	261,722
August 22, 2025	0.33	0.36	0.36	0.36	0.33	117,400
August 21, 2025	0.34	0.33	0.33	0.34	0.33	147,377
August 20, 2025	0.35	0.34	0.34	0.36	0.34	144,636
August 19, 2025	0.36	0.34	0.34	0.36	0.34	361,922
August 18, 2025	0.36	0.36	0.36	0.37	0.36	117,667
August 15, 2025	0.35	0.36	0.36	0.36	0.35	226,500
August 14, 2025	0.38	0.35	0.35	0.38	0.35	238,901
August 13, 2025	0.34	0.35	0.35	0.36	0.34	239,700
August 12, 2025	0.36	0.35	0.35	0.36	0.34	175,153
August 11, 2025	0.36	0.34	0.34	0.36	0.34	401,145
August 08, 2025	0.35	0.35	0.35	0.36	0.34	147,218
August 07, 2025	0.36	0.35	0.35	0.37	0.35	272,218
August 06, 2025	0.35	0.35	0.35	0.36	0.34	270,246
August 05, 2025	0.38	0.34	0.34	0.38	0.34	250,708
August 04, 2025	0.35	0.36	0.36	0.36	0.35	76,000
August 01, 2025	0.35	0.34	0.34	0.36	0.34	265,200
July 31, 2025	0.39	0.36	0.36	0.39	0.35	714,554
July 30, 2025	0.38	0.38	0.38	0.39	0.38	259,401
July 29, 2025	0.38	0.38	0.38	0.38	0.38	205,496
July 28, 2025	0.4	0.38	0.38	0.4	0.38	221,643
July 25, 2025	0.39	0.39	0.39	0.4	0.38	912,400
July 24, 2025	0.39	0.38	0.38	0.39	0.38	591,300
July 23, 2025	0.38	0.39	0.39	0.4	0.38	577,464
July 22, 2025	0.34	0.37	0.37	0.37	0.34	377,319
July 21, 2025	0.36	0.35	0.35	0.37	0.34	187,400
July 18, 2025	0.35	0.34	0.34	0.36	0.34	359,671
July 17, 2025	0.34	0.35	0.35	0.35	0.33	502,900
July 16, 2025	0.31	0.33	0.33	0.33	0.31	700,728
July 15, 2025	0.38	0.32	0.32	0.38	0.32	1.28M
July 14, 2025	0.39	0.38	0.38	0.4	0.38	917,144
July 11, 2025	0.37	0.38	0.38	0.39	0.36	1.11M
July 10, 2025	0.39	0.37	0.37	0.41	0.36	522,725
July 09, 2025	0.38	0.39	0.39	0.41	0.38	645,794
July 08, 2025	0.34	0.38	0.38	0.39	0.34	616,933
July 07, 2025	0.32	0.34	0.34	0.35	0.32	645,415
July 03, 2025	0.33	0.32	0.32	0.33	0.3	364,422

Gogoro Inc. (GGR) NASDAQ