Gogoro Inc. - Ordinary Shares (GGR)
4.0100
-0.0600 (-1.47%)
NASDAQ· Last Trade: May 22nd, 7:23 PM EDT
Historical Prices For Gogoro Inc. - Ordinary Shares (GGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 4.08 | 4.13 | 3.98 | 4.01 | 11,881 | 4.01 |
| 5/21/2026 | 4.29 | 4.30 | 4.05 | 4.07 | 9,869 | 4.07 |
| 5/20/2026 | 4.17 | 4.17 | 4.07 | 4.07 | 7,299 | 4.07 |
| 5/19/2026 | 4.10 | 4.40 | 4.04 | 4.17 | 51,599 | 4.17 |
| 5/18/2026 | 4.02 | 4.02 | 3.96 | 4.00 | 7,016 | 4.00 |
| 5/15/2026 | 3.92 | 3.98 | 3.82 | 3.97 | 5,179 | 3.97 |
| 5/14/2026 | 4.07 | 4.07 | 3.87 | 3.94 | 4,580 | 3.94 |
| 5/13/2026 | 3.85 | 4.00 | 3.80 | 3.86 | 13,388 | 3.86 |
| 5/12/2026 | 3.84 | 3.96 | 3.82 | 3.82 | 4,609 | 3.82 |
| 5/11/2026 | 4.08 | 4.13 | 3.73 | 4.00 | 18,638 | 4.00 |
| 5/08/2026 | 4.16 | 4.16 | 4.01 | 4.02 | 9,125 | 4.02 |
| 5/07/2026 | 4.15 | 4.25 | 4.15 | 4.15 | 3,725 | 4.15 |
| 5/06/2026 | 4.20 | 4.30 | 4.15 | 4.30 | 21,913 | 4.30 |
| 5/05/2026 | 4.18 | 4.22 | 4.15 | 4.20 | 5,553 | 4.20 |
| 5/04/2026 | 4.15 | 4.20 | 4.13 | 4.14 | 4,292 | 4.14 |
| 5/01/2026 | 4.17 | 4.30 | 4.07 | 4.15 | 14,921 | 4.15 |
| 4/30/2026 | 4.28 | 4.31 | 4.10 | 4.12 | 5,714 | 4.12 |
| 4/29/2026 | 4.08 | 4.31 | 4.08 | 4.26 | 2,781 | 4.26 |
| 4/28/2026 | 4.18 | 4.28 | 4.09 | 4.15 | 13,002 | 4.15 |
| 4/27/2026 | 4.11 | 4.17 | 4.00 | 4.15 | 7,029 | 4.15 |
| 4/24/2026 | 4.20 | 4.29 | 4.13 | 4.13 | 10,132 | 4.13 |
| 4/23/2026 | 4.20 | 4.32 | 4.11 | 4.14 | 12,780 | 4.14 |
| 4/22/2026 | 3.99 | 4.41 | 3.99 | 4.20 | 8,940 | 4.20 |
| 4/21/2026 | 4.37 | 4.48 | 4.25 | 4.36 | 8,434 | 4.36 |
| 4/20/2026 | 4.13 | 4.42 | 4.13 | 4.33 | 17,742 | 4.33 |
| 4/17/2026 | 4.00 | 4.45 | 4.00 | 4.21 | 5,864 | 4.21 |
| 4/16/2026 | 4.13 | 4.14 | 3.93 | 4.00 | 8,253 | 4.00 |
| 4/15/2026 | 4.06 | 4.20 | 4.01 | 4.13 | 4,597 | 4.13 |
| 4/14/2026 | 4.20 | 4.22 | 4.13 | 4.13 | 5,041 | 4.13 |
| 4/13/2026 | 4.16 | 4.21 | 4.12 | 4.13 | 6,421 | 4.13 |
| 4/10/2026 | 4.29 | 4.30 | 4.04 | 4.13 | 6,346 | 4.13 |
| 4/09/2026 | 4.15 | 4.31 | 4.15 | 4.24 | 8,014 | 4.24 |
| 4/08/2026 | 3.73 | 4.23 | 3.73 | 4.06 | 13,416 | 4.06 |
| 4/07/2026 | 3.96 | 3.96 | 3.79 | 3.80 | 4,359 | 3.80 |
| 4/06/2026 | 3.97 | 4.02 | 3.79 | 3.90 | 6,595 | 3.90 |
| 4/02/2026 | 3.51 | 3.63 | 3.49 | 3.61 | 9,440 | 3.61 |
| 4/01/2026 | 3.48 | 3.55 | 3.48 | 3.52 | 2,580 | 3.52 |
| 3/31/2026 | 3.49 | 3.50 | 3.41 | 3.48 | 5,141 | 3.48 |
| 3/30/2026 | 3.45 | 3.48 | 3.40 | 3.43 | 13,807 | 3.43 |
| 3/27/2026 | 3.48 | 3.50 | 3.44 | 3.44 | 6,104 | 3.44 |
| 3/26/2026 | 3.50 | 3.50 | 3.43 | 3.49 | 7,932 | 3.49 |
| 3/25/2026 | 3.50 | 3.50 | 3.50 | 3.50 | 1,844 | 3.50 |
| 3/24/2026 | 3.47 | 3.48 | 3.38 | 3.42 | 3,083 | 3.42 |
| 3/23/2026 | 3.30 | 3.50 | 3.30 | 3.37 | 5,318 | 3.37 |
| 3/20/2026 | 3.33 | 3.35 | 3.20 | 3.33 | 16,776 | 3.33 |
| 3/19/2026 | 3.40 | 3.47 | 3.32 | 3.38 | 9,851 | 3.38 |
| 3/18/2026 | 3.50 | 3.61 | 3.41 | 3.41 | 9,793 | 3.41 |
| 3/17/2026 | 3.61 | 3.64 | 3.46 | 3.46 | 10,268 | 3.46 |
| 3/16/2026 | 3.63 | 3.79 | 3.59 | 3.65 | 16,067 | 3.65 |
| 3/13/2026 | 3.90 | 3.94 | 3.60 | 3.60 | 12,157 | 3.60 |
| 3/12/2026 | 3.90 | 4.18 | 3.81 | 3.81 | 7,237 | 3.81 |
| 3/11/2026 | 4.04 | 4.31 | 3.94 | 3.94 | 30,352 | 3.94 |
| 3/10/2026 | 4.40 | 4.40 | 4.03 | 4.04 | 18,302 | 4.04 |
| 3/09/2026 | 4.25 | 4.76 | 4.20 | 4.23 | 32,313 | 4.23 |
| 3/06/2026 | 3.88 | 5.43 | 3.83 | 4.66 | 108,004 | 4.66 |
| 3/05/2026 | 3.47 | 3.96 | 3.42 | 3.91 | 39,148 | 3.91 |
| 3/04/2026 | 3.20 | 3.47 | 3.20 | 3.36 | 6,342 | 3.36 |
| 3/03/2026 | 3.26 | 3.29 | 3.17 | 3.22 | 7,239 | 3.22 |
| 3/02/2026 | 3.12 | 3.37 | 3.05 | 3.28 | 12,954 | 3.28 |
| 2/27/2026 | 3.29 | 3.34 | 3.11 | 3.12 | 11,611 | 3.12 |
| 2/26/2026 | 3.18 | 3.46 | 3.18 | 3.30 | 23,514 | 3.30 |
| 2/25/2026 | 2.90 | 3.29 | 2.90 | 3.29 | 21,077 | 3.29 |
| 2/24/2026 | 2.87 | 2.90 | 2.80 | 2.83 | 7,513 | 2.83 |
| 2/23/2026 | 3.01 | 3.02 | 2.80 | 2.82 | 34,531 | 2.82 |