NASDAQ : GGR
Gogoro Inc. — Price history
Consumer Discretionary · Auto Manufacturers · Taiwan
Last price 2.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gogoro Inc. (GGR) closed at 2.875 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.88 | 2.95 | 2.85 | 2.875 | 20,183 | -1.54% |
| 2026-10-30 | 2.85 | 2.95 | 2.85 | 2.92 | 6,072 | +0.00% |
| 2026-10-29 | 2.98 | 3.1 | 2.85 | 2.92 | 14,353 | -2.67% |
| 2026-10-28 | 2.97 | 3.01 | 2.95 | 3 | 3,111 | -0.17% |
| 2026-10-27 | 2.9 | 3.05 | 2.89 | 3.005 | 6,294 | +2.91% |
| 2026-10-26 | 2.85 | 2.92 | 2.85 | 2.92 | 9,512 | +0.69% |
| 2026-10-23 | 2.89 | 2.9 | 2.83 | 2.9 | 4,916 | -3.33% |
| 2026-10-22 | 2.905 | 3 | 2.82 | 3 | 12,643 | +0.00% |
| 2026-10-21 | 2.91 | 3 | 2.85 | 3 | 7,296 | +3.45% |
| 2026-10-20 | 2.96 | 2.99 | 2.87 | 2.9 | 6,569 | -2.03% |
| 2026-10-19 | 3.2 | 3.2 | 2.96 | 2.96 | 6,553 | -7.50% |
| 2026-10-16 | 3.145 | 3.26 | 3.145 | 3.2 | 5,919 | +1.91% |
| 2026-10-15 | 3.176 | 3.25 | 3.085 | 3.14 | 7,118 | +1.29% |
| 2026-10-14 | 3.17 | 3.31 | 3.061 | 3.1 | 11,432 | -4.32% |
| 2026-10-13 | 3.18 | 3.25 | 3.06 | 3.24 | 21,493 | +2.53% |
| 2026-10-12 | 3.22 | 3.25 | 3.02 | 3.16 | 19,897 | +0.32% |
| 2026-10-09 | 3.1 | 3.15 | 2.81 | 3.15 | 291,803 | +12.50% |
| 2026-10-08 | 2.91 | 2.91 | 2.78 | 2.8 | 14,027 | -6.35% |
| 2026-10-07 | 3.08 | 3.15 | 2.87 | 2.99 | 18,834 | -6.27% |
| 2026-10-06 | 3.15 | 3.19 | 3.125 | 3.19 | 5,893 | +0.64% |
| 2026-10-05 | 3.215 | 3.215 | 3.07 | 3.17 | 12,398 | -0.94% |
| 2026-10-02 | 3.09 | 3.2 | 3.09 | 3.2 | 6,029 | +2.56% |
| 2026-10-01 | 3.12 | 3.14 | 3.01 | 3.12 | 12,900 | -0.32% |
| 2026-09-30 | 3.03 | 3.15 | 3.03 | 3.13 | 2,150 | +4.68% |
| 2026-09-29 | 2.89 | 3.23 | 2.89 | 2.99 | 10,452 | -5.38% |
| 2026-09-28 | 3 | 3.28 | 2.99 | 3.16 | 20,197 | +3.61% |
| 2026-09-25 | 2.93 | 3.05 | 2.89 | 3.05 | 5,064 | +0.66% |
| 2026-09-24 | 2.98 | 3.03 | 2.769 | 3.03 | 7,986 | +2.02% |
| 2026-09-23 | 2.85 | 2.98 | 2.81 | 2.97 | 9,930 | +4.21% |
| 2026-09-22 | 2.7 | 2.86 | 2.7 | 2.85 | 9,205 | +1.79% |
| 2026-09-21 | 2.81 | 2.83 | 2.73 | 2.8 | 5,029 | -0.71% |
| 2026-09-18 | 2.74 | 2.82 | 2.721 | 2.82 | 7,174 | +2.92% |
| 2026-09-17 | 2.76 | 2.76 | 2.6 | 2.74 | 3,469 | +2.24% |
| 2026-09-16 | 2.76 | 2.83 | 2.68 | 2.68 | 1,790 | -2.55% |
| 2026-09-15 | 2.655 | 2.75 | 2.655 | 2.75 | 4,618 | +2.23% |
| 2026-09-14 | 2.54 | 2.71 | 2.54 | 2.69 | 5,214 | +4.47% |
| 2026-09-11 | 2.52 | 2.6 | 2.5 | 2.575 | 5,131 | +1.38% |
| 2026-09-10 | 2.59 | 2.59 | 2.53 | 2.54 | 8,878 | -1.17% |
| 2026-09-09 | 2.64 | 2.72 | 2.57 | 2.57 | 5,018 | -4.46% |
| 2026-09-08 | 2.63 | 2.8 | 2.55 | 2.69 | 140,992 | +1.13% |
| 2026-09-04 | 2.59 | 2.71 | 2.55 | 2.66 | 7,633 | +0.38% |
| 2026-09-03 | 2.72 | 2.72 | 2.584 | 2.65 | 8,346 | -1.85% |
| 2026-09-02 | 2.61 | 2.81 | 2.57 | 2.7 | 7,498 | -0.74% |
| 2026-09-01 | 2.5 | 2.83 | 2.5 | 2.72 | 36,462 | +0.37% |
| 2026-08-31 | 2.37 | 2.75 | 2.37 | 2.71 | 21,979 | +14.35% |
| 2026-08-28 | 2.5 | 2.505 | 2.37 | 2.37 | 16,672 | -7.78% |
| 2026-08-27 | 2.6 | 2.65 | 2.5 | 2.57 | 32,361 | -3.02% |
| 2026-08-26 | 2.6 | 2.78 | 2.59 | 2.65 | 28,877 | -1.12% |
| 2026-08-25 | 2.85 | 3 | 2.58 | 2.68 | 66,102 | -8.53% |
| 2026-08-24 | 2.14 | 3.384 | 2.02 | 2.93 | 1,479,068 | +29.07% |
| 2026-08-21 | 2.44 | 2.44 | 2.23 | 2.27 | 32,626 | +0.89% |
| 2026-08-20 | 2.2 | 2.46 | 2.2 | 2.25 | 17,491 | +2.27% |
| 2026-08-19 | 2.33 | 2.34 | 2.2 | 2.2 | 19,586 | -4.35% |
| 2026-08-18 | 2.3 | 2.42 | 2.3 | 2.3 | 8,141 | -1.29% |
| 2026-08-17 | 2.29 | 2.45 | 2.25 | 2.33 | 24,342 | +2.19% |
| 2026-08-14 | 2.32 | 2.392 | 2.28 | 2.28 | 12,324 | +2.70% |
| 2026-08-13 | 2.46 | 2.525 | 2.22 | 2.22 | 27,424 | -9.76% |
| 2026-08-12 | 2.6 | 2.63 | 2.46 | 2.46 | 32,514 | -5.38% |
| 2026-08-11 | 2.58 | 2.72 | 2.56 | 2.6 | 12,801 | +0.78% |
| 2026-08-10 | 2.55 | 2.655 | 2.53 | 2.58 | 15,119 | +1.18% |
| 2026-08-07 | 2.63 | 2.63 | 2.55 | 2.55 | 14,643 | -3.41% |
| 2026-08-06 | 2.7 | 2.71 | 2.63 | 2.64 | 12,109 | -1.49% |
| 2026-08-05 | 2.75 | 2.76 | 2.65 | 2.68 | 14,088 | -4.29% |
| 2026-08-04 | 3.04 | 3.18 | 2.8 | 2.8 | 17,211 | -7.89% |
| 2026-08-03 | 2.8 | 3.04 | 2.66 | 3.04 | 10,627 | +20.16% |
| 2026-07-31 | 2.8 | 2.94 | 2.53 | 2.53 | 27,124 | -10.60% |
| 2026-07-30 | 2.91 | 2.98 | 2.83 | 2.83 | 9,469 | +0.35% |
| 2026-07-29 | 3.3 | 3.3 | 2.8 | 2.82 | 18,165 | -6.62% |
| 2026-07-28 | 3.39 | 3.52 | 3.02 | 3.02 | 27,198 | -13.22% |
| 2026-07-27 | 3.39 | 3.6 | 3.39 | 3.48 | 3,588 | -0.57% |
| 2026-07-24 | 3.38 | 3.57 | 3.38 | 3.5 | 8,852 | -0.57% |
| 2026-07-23 | 3.53 | 3.6 | 3.48 | 3.52 | 11,311 | -2.22% |
| 2026-07-22 | 3.46 | 3.6 | 3.36 | 3.6 | 2,044 | +4.05% |
| 2026-07-21 | 3.42 | 3.6 | 3.36 | 3.46 | 23,030 | +1.76% |
| 2026-07-20 | 3.43 | 3.6 | 3.36 | 3.4 | 7,034 | -0.87% |
| 2026-07-17 | 3.71 | 3.744 | 3.394 | 3.43 | 23,277 | -8.78% |
| 2026-07-16 | 3.8 | 3.83 | 3.75 | 3.76 | 5,681 | -1.57% |
| 2026-07-15 | 3.84 | 3.88 | 3.82 | 3.82 | 3,510 | +0.53% |
| 2026-07-14 | 3.95 | 3.96 | 3.8 | 3.8 | 5,266 | -2.06% |
| 2026-07-13 | 3.97 | 3.97 | 3.88 | 3.88 | 3,926 | +0.78% |
| 2026-07-10 | 3.8 | 3.913 | 3.75 | 3.85 | 6,331 | +1.72% |
| 2026-07-09 | 3.8 | 3.98 | 3.77 | 3.785 | 5,852 | -1.17% |
| 2026-07-08 | 3.87 | 4.05 | 3.83 | 3.83 | 2,992 | +0.26% |
| 2026-07-07 | 3.989 | 3.99 | 3.82 | 3.82 | 3,979 | -3.05% |
| 2026-07-06 | 4.01 | 4.01 | 3.89 | 3.94 | 6,821 | -0.51% |
| 2026-07-02 | 4.02 | 4.15 | 3.96 | 3.96 | 6,927 | -0.50% |
| 2026-07-01 | 4.16 | 4.16 | 3.93 | 3.98 | 64,995 | -0.13% |
| 2026-06-30 | 4 | 4.117 | 3.94 | 3.985 | 39,708 | -1.85% |
| 2026-06-29 | 4.05 | 4.13 | 3.95 | 4.06 | 52,208 | +1.50% |
| 2026-06-26 | 3.97 | 4.025 | 3.925 | 4 | 20,327 | +0.76% |
| 2026-06-25 | 4.06 | 4.062 | 3.868 | 3.97 | 13,681 | -0.75% |
| 2026-06-24 | 3.8 | 4.01 | 3.8 | 4 | 15,578 | +2.56% |
| 2026-06-23 | 3.97 | 4.014 | 3.79 | 3.9 | 56,175 | -2.50% |
| 2026-06-22 | 3.946 | 4.05 | 3.846 | 4 | 43,007 | +0.00% |
| 2026-06-18 | 4.015 | 4.065 | 3.985 | 4 | 24,735 | -0.25% |
| 2026-06-17 | 4 | 4.07 | 3.95 | 4.01 | 14,898 | +0.25% |
| 2026-06-16 | 4 | 4.07 | 3.945 | 4 | 11,632 | +1.01% |
| 2026-06-15 | 3.982 | 4.005 | 3.84 | 3.96 | 13,111 | +2.86% |
| 2026-06-12 | 3.97 | 4.05 | 3.85 | 3.85 | 9,860 | -3.14% |
| 2026-06-11 | 4 | 4.09 | 3.975 | 3.975 | 18,331 | -0.62% |
| 2026-06-10 | 4.025 | 4.05 | 3.99 | 4 | 4,844 | +0.00% |
| 2026-06-09 | 3.985 | 4.05 | 3.95 | 4 | 14,003 | +1.52% |
| 2026-06-08 | 3.94 | 4.02 | 3.89 | 3.94 | 4,149 | -1.50% |
| 2026-06-05 | 3.94 | 4 | 3.925 | 4 | 5,951 | +1.27% |
| 2026-06-04 | 3.863 | 3.95 | 3.78 | 3.95 | 4,481 | +1.94% |
| 2026-06-03 | 3.935 | 4.01 | 3.8 | 3.875 | 15,646 | -3.37% |
| 2026-06-02 | 3.95 | 4.1 | 3.93 | 4.01 | 21,786 | +0.75% |
| 2026-06-01 | 3.998 | 4.07 | 3.78 | 3.98 | 10,066 | -0.50% |
| 2026-05-29 | 4.01 | 4.13 | 3.95 | 4 | 10,448 | +0.00% |
| 2026-05-28 | 3.89 | 4.1 | 3.89 | 4 | 12,325 | +2.56% |
| 2026-05-27 | 3.9 | 3.96 | 3.88 | 3.9 | 3,710 | +1.30% |
| 2026-05-26 | 4 | 4 | 3.82 | 3.85 | 10,723 | -3.99% |
| 2026-05-22 | 4.08 | 4.13 | 3.98 | 4.01 | 11,892 | -1.47% |
| 2026-05-21 | 4.29 | 4.298 | 4.05 | 4.07 | 9,871 | +0.00% |
| 2026-05-20 | 4.17 | 4.17 | 4.065 | 4.07 | 7,298 | -2.40% |
| 2026-05-19 | 4.1 | 4.4 | 4.04 | 4.17 | 51,596 | +4.25% |
| 2026-05-18 | 4.02 | 4.02 | 3.891 | 4 | 7,015 | +0.76% |
| 2026-05-15 | 3.923 | 3.98 | 3.82 | 3.97 | 5,179 | +0.76% |
| 2026-05-14 | 4.07 | 4.07 | 3.87 | 3.94 | 4,577 | +2.07% |
| 2026-05-13 | 3.85 | 4 | 3.8 | 3.86 | 13,387 | +1.05% |