Dark

GGR
Gogoro Inc.
stock NASDAQ

At Close

Aug 24, 2026 3:59:03 PM EDT

2.92USD+28.634%(+0.65)1,464,275

2.66Bid 3.19Ask 0.53Spread

Pre-market

Aug 24, 2026 9:28:30 AM EDT

2.14USD-5.727%(-0.13)24,623

After-hours

Aug 24, 2026 4:34:30 PM EDT

2.68USD-8.219%(-0.24)12,233

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	2.1300	3.2500	2.1000	2.9200	+28.634%	1,464,275	0.000%
2026-08-21	2.4400	2.4400	2.2300	2.2700	+0.889%	32,626	+28.634%
2026-08-20	2.2000	2.4600	2.2000	2.2500	+2.273%	17,491	+29.778%
2026-08-19	2.3300	2.3400	2.2000	2.2000	-4.348%	19,586	+32.727%
2026-08-18	2.3000	2.4200	2.3000	2.3000	-1.288%	8,142	+26.957%
2026-08-17	2.2900	2.4500	2.2500	2.3300	+2.193%	24,342	+25.322%
2026-08-14	2.3200	2.3915	2.2800	2.2800	+2.703%	12,324	+28.070%
2026-08-13	2.4600	2.5250	2.2200	2.2200	-9.756%	27,424	+31.532%
2026-08-12	2.6000	2.6300	2.4600	2.4600	-5.385%	32,514	+18.699%
2026-08-11	2.5800	2.7200	2.5600	2.6000	+0.775%	12,801	+12.308%
2026-08-10	2.5500	2.6550	2.5300	2.5800	+1.176%	15,119	+13.178%
2026-08-07	2.6300	2.6300	2.5500	2.5500	-3.409%	14,643	+14.510%
2026-08-06	2.7000	2.7100	2.6300	2.6400	-1.493%	12,109	+10.606%
2026-08-05	2.7500	2.7600	2.6500	2.6800	-4.286%	14,089	+8.955%
2026-08-04	3.0400	3.1800	2.8000	2.8000	-7.895%	17,211	+4.286%
2026-08-03	2.8000	3.0400	2.6600	3.0400	+20.158%	10,627	-3.947%
2026-07-31	2.8000	2.9400	2.5300	2.5300	-10.601%	27,125	+15.415%
2026-07-30	2.9100	2.9800	2.8300	2.8300	+0.355%	9,469	+3.180%
2026-07-29	3.3000	3.3000	2.8000	2.8200	-6.623%	18,166	+3.546%
2026-07-28	3.3900	3.5200	3.0200	3.0200	-13.218%	27,198	-3.311%
2026-07-27	3.3900	3.6000	3.3900	3.4800	-0.571%	3,589	-16.092%
2026-07-24	3.3800	3.5700	3.3800	3.5000	-0.568%	8,852	-16.571%
2026-07-23	3.5300	3.6000	3.4800	3.5200	-2.222%	11,312	-17.045%
2026-07-22	3.4600	3.6000	3.3600	3.6000	+4.046%	2,044	-18.889%
2026-07-21	3.4200	3.6000	3.3600	3.4600	+1.765%	23,030	-15.607%
2026-07-20	3.4300	3.6000	3.3602	3.4000	-0.875%	7,034	-14.118%
2026-07-17	3.7100	3.7440	3.3936	3.4300	-8.777%	23,277	-14.869%
2026-07-16	3.8000	3.8300	3.7500	3.7600	-1.571%	5,681	-22.340%
2026-07-15	3.8400	3.8799	3.8200	3.8200	+0.526%	3,510	-23.560%
2026-07-14	3.9500	3.9600	3.8000	3.8000	-2.062%	4,265	-23.158%
2026-07-13	3.9699	3.9699	3.8800	3.8800	+0.779%	3,926	-24.742%
2026-07-10	3.8000	3.9131	3.7500	3.8500	+1.717%	6,331	-24.156%
2026-07-09	3.8000	3.9800	3.7700	3.7850	-1.175%	5,853	-22.853%
2026-07-08	3.8700	4.0500	3.8300	3.8300	+0.262%	2,993	-23.760%
2026-07-07	3.9888	3.9899	3.8200	3.8200	-3.046%	3,980	-23.560%
2026-07-06	4.0100	4.0100	3.8900	3.9400	-0.505%	6,821	-25.888%
2026-07-02	4.0200	4.1500	3.9600	3.9600	-0.503%	6,927	-26.263%
2026-07-01	4.1600	4.1600	3.9300	3.9800	-0.125%	64,996	-26.633%
2026-06-30	4.0000	4.1170	3.9400	3.9850	-1.847%	39,708	-26.725%
2026-06-29	4.0500	4.1300	3.9500	4.0600	+1.500%	52,209	-28.079%
2026-06-26	3.9700	4.0250	3.9250	4.0000	+0.756%	20,328	-27.000%
2026-06-25	4.0600	4.0616	3.8675	3.9700	-0.750%	13,681	-26.448%
2026-06-24	3.8000	4.0100	3.8000	4.0000	+2.564%	15,578	-27.000%
2026-06-23	3.9700	4.0140	3.7900	3.9000	-2.500%	56,175	-25.128%
2026-06-22	3.9463	4.0500	3.8460	4.0000	0.000%	43,007	-27.000%
2026-06-18	4.0150	4.0650	3.9850	4.0000	-0.249%	24,736	-27.000%
2026-06-17	4.0000	4.0700	3.9500	4.0100	+0.250%	14,898	-27.182%
2026-06-16	4.0000	4.0699	3.9450	4.0000	+1.010%	11,632	-27.000%
2026-06-15	3.9820	4.0050	3.8400	3.9600	+2.857%	13,112	-26.263%
2026-06-12	3.9700	4.0500	3.8500	3.8500	-3.145%	9,861	-24.156%
2026-06-11	4.0000	4.0900	3.9750	3.9750	-0.625%	18,332	-26.541%
2026-06-10	4.0250	4.0500	3.9900	4.0000	0.000%	4,845	-27.000%
2026-06-09	3.9850	4.0500	3.9501	4.0000	+1.523%	14,004	-27.000%
2026-06-08	3.9400	4.0200	3.8900	3.9400	-1.500%	4,149	-25.888%
2026-06-05	3.9400	4.0000	3.9250	4.0000	+1.266%	5,951	-27.000%
2026-06-04	3.8629	3.9500	3.7800	3.9500	+1.935%	4,482	-26.076%
2026-06-03	3.9350	4.0099	3.8000	3.8750	-3.367%	15,647	-24.645%
2026-06-02	3.9500	4.1000	3.9300	4.0100	+0.754%	21,786	-27.182%
2026-06-01	3.9980	4.0700	3.7801	3.9800	-0.500%	10,066	-26.633%
2026-05-29	4.0100	4.1300	3.9500	4.0000	0.000%	10,448	-27.000%
2026-05-28	3.8900	4.1000	3.8900	4.0000	+2.564%	12,325	-27.000%
2026-05-27	3.9000	3.9600	3.8800	3.9000	+1.299%	3,710	-25.128%
2026-05-26	4.0000	4.0000	3.8200	3.8500	-3.990%	10,723	-24.156%
2026-05-22	4.0800	4.1300	3.9800	4.0100	-1.474%	11,893	-27.182%
2026-05-21	4.2900	4.2980	4.0500	4.0700	0.000%	9,871	-28.256%
2026-05-20	4.1700	4.1700	4.0650	4.0700	-2.398%	7,299	-28.256%
2026-05-19	4.1000	4.4000	4.0400	4.1700	+4.250%	51,597	-29.976%
2026-05-18	4.0200	4.0200	3.8910	4.0000	+0.756%	7,016	-27.000%
2026-05-15	3.9226	3.9800	3.8200	3.9700	+0.761%	5,179	-26.448%
2026-05-14	4.0700	4.0700	3.8700	3.9400	+2.073%	4,578	-25.888%
2026-05-13	3.8500	3.9999	3.8000	3.8600	+1.047%	13,388	-24.352%
2026-05-12	3.8400	3.9600	3.8190	3.8200	-4.500%	4,608	-23.560%
2026-05-11	4.0800	4.1312	3.7300	4.0000	-0.498%	18,638	-27.000%
2026-05-08	4.1560	4.1600	4.0100	4.0200	-3.133%	9,125	-27.363%
2026-05-07	4.1502	4.2500	4.1500	4.1500	-3.488%	3,727	-29.639%
2026-05-06	4.2000	4.3001	4.1500	4.3000	+2.383%	21,913	-32.093%
2026-05-05	4.1850	4.2199	4.1500	4.1999	+1.447%	5,553	-30.475%
2026-05-04	4.1500	4.1950	4.1300	4.1400	-0.241%	4,292	-29.469%
2026-05-01	4.1750	4.3050	4.0701	4.1500	+0.851%	14,921	-29.639%
2026-04-30	4.2800	4.3100	4.1000	4.1150	-3.404%	5,714	-29.040%
2026-04-29	4.0800	4.3099	4.0800	4.2600	+2.651%	2,781	-31.455%
2026-04-28	4.1800	4.2800	4.0900	4.1500	0.000%	13,001	-29.639%
2026-04-27	4.1150	4.1700	4.0001	4.1500	+0.484%	7,029	-29.639%
2026-04-24	4.2000	4.2900	4.1300	4.1300	-0.242%	10,132	-29.298%
2026-04-23	4.1999	4.3199	4.1100	4.1400	-1.429%	12,780	-29.469%
2026-04-22	3.9926	4.4100	3.9926	4.2000	-3.603%	8,940	-30.476%
2026-04-21	4.3700	4.4820	4.2450	4.3570	+0.624%	8,434	-32.981%
2026-04-20	4.1300	4.4200	4.1300	4.3300	+2.850%	17,842	-32.564%
2026-04-17	4.0000	4.4450	4.0000	4.2100	+5.119%	5,864	-30.641%
2026-04-16	4.1300	4.1450	3.9325	4.0050	-3.027%	8,253	-27.091%
2026-04-15	4.0600	4.2000	4.0100	4.1300	0.000%	4,597	-29.298%
2026-04-14	4.2000	4.2199	4.1300	4.1300	0.000%	5,041	-29.298%
2026-04-13	4.1600	4.2099	4.1150	4.1300	0.000%	6,421	-29.298%
2026-04-10	4.2900	4.3000	4.0400	4.1300	-2.594%	6,345	-29.298%
2026-04-09	4.1500	4.3140	4.1500	4.2400	+4.433%	8,014	-31.132%
2026-04-08	3.7300	4.2299	3.7300	4.0600	+6.842%	13,416	-28.079%
2026-04-07	3.9600	3.9600	3.7850	3.8000	-2.564%	4,359	-23.158%
2026-04-06	3.9700	4.0200	3.7903	3.9000	+8.033%	6,593	-25.128%
2026-04-02	3.5050	3.6300	3.4870	3.6100	+2.557%	9,439	-19.114%
2026-04-01	3.4750	3.5500	3.4750	3.5200	+1.149%	2,579	-17.045%
2026-03-31	3.4900	3.5000	3.4100	3.4800	+1.600%	5,140	-16.092%
2026-03-30	3.4500	3.4750	3.3950	3.4252	-0.430%	13,807	-14.750%
2026-03-27	3.4830	3.5000	3.4370	3.4400	-1.433%	6,104	-15.116%
2026-03-26	3.5000	3.5000	3.4300	3.4900	-0.286%	7,932	-16.332%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+2.339%	1,844	-16.571%
2026-03-24	3.4700	3.4750	3.3800	3.4200	+1.484%	3,083	-14.620%
2026-03-23	3.3000	3.4950	3.3000	3.3700	+1.353%	5,318	-13.353%
2026-03-20	3.3300	3.3500	3.2000	3.3250	-1.481%	16,776	-12.180%
2026-03-19	3.4000	3.4700	3.3200	3.3750	-1.026%	9,851	-13.481%
2026-03-18	3.5000	3.6100	3.4100	3.4100	-1.445%	9,793	-14.370%
2026-03-17	3.6070	3.6390	3.4600	3.4600	-5.205%	10,268	-15.607%
2026-03-16	3.6300	3.7900	3.5900	3.6500	+1.389%	16,067	-20.000%
2026-03-13	3.9000	3.9440	3.6000	3.6000	-5.512%	12,156	-18.889%
2026-03-12	3.9000	4.1772	3.8100	3.8100	-3.422%	7,237	-23.360%
2026-03-11	4.0400	4.3100	3.9450	3.9450	-2.351%	30,352	-25.982%
2026-03-10	4.4000	4.4000	4.0301	4.0400	-4.492%	18,437	-27.723%
2026-03-09	4.2500	4.7600	4.2000	4.2300	-9.227%	32,314	-30.969%
2026-03-06	3.8800	5.4300	3.8250	4.6600	+19.182%	108,003	-37.339%
2026-03-05	3.4700	3.9600	3.4201	3.9100	+16.369%	39,148	-25.320%
2026-03-04	3.2000	3.4700	3.2000	3.3600	+4.348%	6,342	-13.095%
2026-03-03	3.2600	3.2924	3.1700	3.2200	-1.829%	7,248	-9.317%
2026-03-02	3.1200	3.3670	3.0500	3.2800	+5.128%	12,954	-10.976%
2026-02-27	3.2900	3.3400	3.1100	3.1200	-5.455%	11,611	-6.410%
2026-02-26	3.1800	3.4550	3.1800	3.3000	+0.304%	23,514	-11.515%
2026-02-25	2.9000	3.2900	2.9000	3.2900	+16.254%	21,078	-11.246%
2026-02-24	2.8700	2.9020	2.8000	2.8300	+0.355%	7,514	+3.180%
2026-02-23	3.0100	3.0200	2.8000	2.8200	-4.407%	34,531	+3.546%
2026-02-20	2.9900	3.0200	2.9500	2.9500	+0.683%	4,980	-1.017%
2026-02-19	2.9700	2.9893	2.9300	2.9300	-0.204%	8,987	-0.341%
2026-02-18	3.0300	3.0300	2.9300	2.9360	-3.102%	6,532	-0.545%
2026-02-17	3.0180	3.0450	3.0114	3.0300	+0.331%	7,013	-3.630%
2026-02-13	3.0400	3.0400	2.9900	3.0200	+1.003%	2,391	-3.311%
2026-02-12	3.0400	3.0500	2.9900	2.9900	-0.333%	2,207	-2.341%
2026-02-11	2.9800	3.0400	2.9700	3.0000	+2.389%	15,479	-2.667%
2026-02-10	2.8900	3.0100	2.8900	2.9300	+3.169%	17,853	-0.341%
2026-02-09	2.9100	2.9700	2.8155	2.8400	-5.333%	24,521	+2.817%
2026-02-06	2.9100	3.0900	2.9004	3.0000	+3.093%	15,480	-2.667%
2026-02-05	2.9000	3.1400	2.9000	2.9100	+0.345%	10,138	+0.344%
2026-02-04	3.0400	3.0800	2.9000	2.9000	-4.605%	13,273	+0.690%
2026-02-03	3.1300	3.1700	3.0200	3.0400	-3.492%	10,105	-3.947%
2026-02-02	3.0300	3.2000	3.0300	3.1500	+1.613%	4,927	-7.302%
2026-01-30	3.0700	3.1300	3.0700	3.1000	-0.958%	2,818	-5.806%
2026-01-29	3.1700	3.2450	3.0800	3.1300	-0.949%	5,183	-6.709%
2026-01-28	3.2410	3.2900	3.1600	3.1600	+0.637%	7,170	-7.595%
2026-01-27	3.2470	3.2800	3.1400	3.1400	-2.786%	8,412	-7.006%
2026-01-26	3.2110	3.2300	3.1700	3.2300	0.000%	10,029	-9.598%
2026-01-23	3.2797	3.2797	3.2300	3.2300	+1.254%	1,787	-9.598%
2026-01-22	3.2501	3.2800	3.1900	3.1900	-1.846%	2,957	-8.464%
2026-01-21	3.2800	3.3400	3.2100	3.2500	-0.915%	8,397	-10.154%
2026-01-20	3.3900	3.6300	3.1600	3.2800	-3.359%	28,579	-10.976%
2026-01-16	3.2150	3.3940	3.2150	3.3940	+9.484%	24,824	-13.966%
2026-01-15	3.0000	3.2800	2.9700	3.1000	+4.730%	28,343	-5.806%
2026-01-14	3.2400	3.2400	2.9600	2.9600	-7.210%	12,854	-1.351%
2026-01-13	3.1800	3.2100	3.0800	3.1900	+2.244%	48,625	-8.464%
2026-01-12	3.3700	3.3700	3.1000	3.1200	+1.299%	12,429	-6.410%
2026-01-09	3.2100	3.2100	3.0800	3.0800	-1.282%	4,259	-5.195%
2026-01-08	3.1700	3.4600	3.1200	3.1200	-1.577%	15,957	-6.410%
2026-01-07	3.1200	3.2990	3.1200	3.1700	+1.929%	4,150	-7.886%
2026-01-06	2.9600	3.1500	2.9600	3.1100	+3.667%	10,557	-6.109%
2026-01-05	3.0764	3.2000	3.0000	3.0000	-0.990%	17,311	-2.667%
2026-01-02	2.8000	3.1250	2.8000	3.0300	+10.584%	18,638	-3.630%
2025-12-31	2.9600	3.1000	2.7200	2.7400	-7.432%	51,440	+6.569%
2025-12-30	2.7600	3.0700	2.7600	2.9600	-0.838%	66,624	-1.351%
2025-12-29	3.4100	3.4800	2.9800	2.9850	-14.224%	46,202	-2.178%
2025-12-26	3.5500	3.6000	3.4700	3.4800	-2.247%	18,027	-16.092%
2025-12-24	3.4700	3.7300	3.4500	3.5600	+2.006%	27,219	-17.978%
2025-12-23	3.7328	3.7328	3.4900	3.4900	-3.056%	21,071	-16.332%
2025-12-22	3.6200	3.6800	3.6000	3.6000	-0.552%	8,942	-18.889%
2025-12-19	3.5800	3.7000	3.5800	3.6200	-0.822%	15,379	-19.337%
2025-12-18	3.6800	3.7500	3.6300	3.6500	-0.815%	10,580	-20.000%
2025-12-17	3.7200	3.7350	3.6300	3.6800	-1.075%	10,715	-20.652%
2025-12-16	3.5505	3.7650	3.5505	3.7200	+3.047%	16,490	-21.505%
2025-12-15	3.7000	3.7000	3.6100	3.6100	-2.957%	9,662	-19.114%
2025-12-12	3.8396	3.8400	3.7100	3.7200	-3.125%	24,360	-21.505%
2025-12-11	3.9000	4.0000	3.7806	3.8400	-0.260%	31,349	-23.958%
2025-12-10	3.8500	3.9200	3.8500	3.8500	0.000%	12,044	-24.156%
2025-12-09	3.7400	4.0000	3.7400	3.8500	+1.825%	7,745	-24.156%
2025-12-08	3.7400	3.8400	3.7308	3.7810	-0.106%	8,066	-22.772%
2025-12-05	3.8810	3.8810	3.7627	3.7850	-1.688%	9,243	-22.853%
2025-12-04	3.9093	3.9094	3.8200	3.8500	-1.786%	4,877	-24.156%
2025-12-03	3.8900	3.9250	3.8600	3.9200	+3.158%	6,058	-25.510%
2025-12-02	3.8550	3.9100	3.7200	3.8000	-0.913%	24,570	-23.158%
2025-12-01	3.8900	3.9405	3.8350	3.8350	-4.125%	6,458	-23.859%
2025-11-28	3.9800	4.0650	3.8865	4.0000	+1.010%	4,349	-27.000%
2025-11-26	4.0050	4.0050	3.8380	3.9600	+6.166%	25,602	-26.263%
2025-11-25	3.6900	4.0465	3.6900	3.7300	+0.811%	6,537	-21.716%
2025-11-24	3.8500	3.9500	3.7000	3.7000	-4.516%	13,896	-21.081%
2025-11-21	3.8948	3.9700	3.8400	3.8750	-1.650%	13,918	-24.645%
2025-11-20	3.8350	4.1050	3.7500	3.9400	+6.775%	31,810	-25.888%
2025-11-19	3.7600	3.7600	3.6900	3.6900	-3.147%	3,793	-20.867%
2025-11-18	3.6600	3.8700	3.6600	3.8099	+2.142%	10,664	-23.358%
2025-11-17	3.6800	4.3000	3.6800	3.7300	+1.635%	32,694	-21.716%
2025-11-14	3.6100	3.8650	3.5500	3.6700	0.000%	35,140	-20.436%
2025-11-13	4.0050	4.0050	3.6400	3.6700	-4.675%	20,948	-20.436%
2025-11-12	4.0100	4.0500	3.8500	3.8500	-3.990%	6,572	-24.156%
2025-11-11	4.1000	4.2100	3.9069	4.0100	-1.716%	13,787	-27.182%
2025-11-10	3.9400	4.0800	3.9250	4.0800	+5.974%	38,788	-28.431%
2025-11-07	3.7500	3.9200	3.7000	3.8500	+3.356%	31,386	-24.156%
2025-11-06	3.6800	3.9150	3.6800	3.7250	+0.949%	11,012	-21.611%
2025-11-05	3.7400	3.7400	3.6700	3.6900	-0.932%	21,001	-20.867%
2025-11-04	3.7500	3.8500	3.6517	3.7247	-1.202%	12,650	-21.604%
2025-11-03	4.0000	4.0000	3.7400	3.7700	-5.514%	11,995	-22.546%
2025-10-31	3.6600	4.0100	3.6500	3.9900	+9.016%	19,402	-26.817%
2025-10-30	4.1500	4.1500	3.6500	3.6600	-4.188%	12,994	-20.219%
2025-10-29	3.7200	4.1131	3.7200	3.8200	+2.139%	26,649	-23.560%
2025-10-28	3.8200	3.8300	3.7200	3.7400	-2.350%	7,421	-21.925%
2025-10-27	3.9000	3.9000	3.7600	3.8300	-1.795%	18,581	-23.760%
2025-10-24	3.9200	3.9200	3.8300	3.9000	-0.256%	29,804	-25.128%
2025-10-23	3.6800	3.9900	3.6800	3.9100	+6.540%	34,846	-25.320%
2025-10-22	4.1400	4.1750	3.6700	3.6700	-12.201%	60,414	-20.436%
2025-10-21	4.3700	4.4200	4.1200	4.1800	-4.238%	17,757	-30.144%
2025-10-20	4.2500	4.3650	4.2100	4.3650	+2.706%	30,819	-33.104%
2025-10-17	4.5700	4.6000	4.2500	4.2500	-8.009%	25,452	-31.294%
2025-10-16	4.5900	4.7752	4.5700	4.6200	+1.987%	19,285	-36.797%
2025-10-15	4.4000	4.7000	4.3400	4.5300	+2.489%	19,620	-35.541%
2025-10-14	4.4400	4.4900	4.2600	4.4200	-1.119%	34,148	-33.937%
2025-10-13	4.5700	4.6000	4.4300	4.4700	+0.449%	32,484	-34.676%
2025-10-10	5.1200	5.1200	4.4200	4.4500	-13.592%	56,640	-34.382%
2025-10-09	5.4000	5.5000	5.0900	5.1500	-3.195%	45,397	-43.301%
2025-10-08	5.8100	5.8100	5.2500	5.3200	-9.060%	60,070	-45.113%
2025-10-07	6.1400	6.1400	5.7800	5.8500	-3.624%	59,111	-50.085%
2025-10-06	5.6900	6.2700	5.6900	6.0700	+1.167%	47,397	-51.895%
2025-10-03	6.3800	6.4000	5.9800	6.0000	0.000%	78,353	-51.333%
2025-10-02	6.2860	6.5000	5.9600	6.0000	+0.150%	59,601	-51.333%
2025-10-01	6.0200	6.0440	5.8000	5.9910	-0.250%	21,431	-51.260%
2025-09-30	5.9600	6.2000	5.9600	6.0060	+1.282%	24,333	-51.382%
2025-09-29	6.3300	6.3960	5.8000	5.9300	-4.386%	38,538	-50.759%
2025-09-26	7.0960	7.0960	6.2000	6.2020	-6.371%	23,758	-52.918%
2025-09-25	6.8940	6.8940	6.6200	6.6240	-3.833%	12,257	-55.918%
2025-09-24	7.4000	7.4000	6.8600	6.8880	-6.591%	19,374	-57.607%
2025-09-23	6.8000	7.5000	6.7520	7.3740	+9.180%	33,564	-60.401%
2025-09-22	6.6600	6.9998	6.6580	6.7540	+3.908%	22,149	-56.766%
2025-09-19	6.5760	6.6000	6.5000	6.5000	-1.156%	19,756	-55.077%
2025-09-18	6.4000	6.6000	6.4000	6.5760	-0.364%	23,977	-55.596%
2025-09-17	6.6000	6.6320	6.5880	6.6000	+0.887%	29,128	-55.758%
2025-09-16	6.4880	6.6500	6.4800	6.5420	+0.960%	37,997	-55.365%
2025-09-15	6.6000	6.6060	6.3380	6.4798	-2.589%	19,365	-54.937%
2025-09-12	6.8000	7.0000	6.5040	6.6520	-1.364%	17,209	-56.103%
2025-09-11	7.0200	7.1380	6.6000	6.7440	-3.145%	15,451	-56.702%
2025-09-10	7.2000	7.2000	6.8240	6.9630	+0.014%	9,066	-58.064%
2025-09-09	7.0000	7.0060	6.9190	6.9620	-0.741%	13,051	-58.058%
2025-09-08	7.1240	7.1800	6.9380	7.0140	+0.372%	18,197	-58.369%
2025-09-05	7.2600	7.3600	6.8200	6.9880	-0.200%	8,995	-58.214%
2025-09-04	7.0100	7.0980	6.9180	7.0020	-2.370%	6,600	-58.298%
2025-09-03	7.0000	7.4000	7.0000	7.1720	+2.165%	6,605	-59.286%
2025-09-02	7.4000	7.4000	6.9040	7.0200	-6.425%	7,210	-58.405%
2025-08-29	7.4320	7.5200	7.2420	7.5020	+0.375%	12,033	-61.077%
2025-08-28	7.5200	7.5200	7.1420	7.4740	+0.945%	11,268	-60.931%
2025-08-27	7.3900	7.5000	7.3700	7.4040	-1.280%	7,312	-60.562%
2025-08-26	7.0000	7.5000	6.8080	7.5000	+4.573%	6,723	-61.067%
2025-08-25	7.1700	7.5480	7.0060	7.1720	+0.308%	13,086	-59.286%
2025-08-22	6.6360	7.1500	6.6360	7.1500	+7.551%	5,869	-59.161%
2025-08-21	6.8000	6.8760	6.5800	6.6480	-0.776%	7,369	-56.077%
2025-08-20	7.0160	7.1580	6.7000	6.7000	-2.729%	7,232	-56.418%
2025-08-19	7.1000	7.1580	6.7580	6.8880	-3.772%	18,096	-57.607%
2025-08-18	7.2000	7.4400	7.1580	7.1580	-0.390%	5,883	-59.206%
2025-08-15	7.0400	7.2000	7.0400	7.1860	+2.657%	11,324	-59.365%
2025-08-14	7.5800	7.5800	7.0000	7.0000	+0.029%	11,945	-58.286%
2025-08-13	6.7000	7.1170	6.7000	6.9980	-0.427%	11,983	-58.274%
2025-08-12	7.2000	7.2000	6.8060	7.0280	+3.353%	8,758	-58.452%
2025-08-11	7.2000	7.2820	6.7600	6.8000	-3.382%	20,057	-57.059%
2025-08-08	6.9300	7.1380	6.8040	7.0380	+0.399%	7,361	-58.511%
2025-08-07	7.2000	7.4420	7.0100	7.0100	-0.341%	13,611	-58.345%
2025-08-06	6.9000	7.2000	6.8000	7.0340	+2.656%	13,512	-58.487%
2025-08-05	7.5000	7.5000	6.7600	6.8520	-5.789%	12,535	-57.385%
2025-08-04	7.0320	7.2880	6.9200	7.2730	+5.681%	3,799	-59.852%
2025-08-01	7.0000	7.2420	6.7200	6.8820	-3.070%	13,259	-57.570%
2025-07-31	7.7000	7.7000	7.0020	7.1000	-6.653%	35,728	-58.873%
2025-07-30	7.6000	7.7960	7.6000	7.6060	-0.367%	12,970	-61.609%
2025-07-29	7.6860	7.6860	7.5800	7.6340	-0.495%	10,275	-61.750%
2025-07-28	7.9260	7.9560	7.6000	7.6720	-2.379%	11,082	-61.940%
2025-07-25	7.8000	7.9000	7.5860	7.8590	+3.599%	45,619	-62.845%
2025-07-24	7.7600	7.8020	7.5400	7.5860	-3.853%	29,564	-61.508%
2025-07-23	7.6520	7.9000	7.6240	7.8900	+7.027%	28,873	-62.991%
2025-07-22	6.7900	7.4020	6.7120	7.3720	+6.532%	18,866	-60.391%
2025-07-21	7.1720	7.3020	6.8020	6.9200	+0.581%	9,368	-57.803%
2025-07-18	7.0000	7.2460	6.8590	6.8800	-0.319%	17,984	-57.558%
2025-07-17	6.7800	7.0800	6.6000	6.9020	+4.830%	25,144	-57.693%
2025-07-16	6.2660	6.6000	6.2000	6.5840	+1.920%	35,036	-55.650%
2025-07-15	7.6200	7.6380	6.3020	6.4600	-15.000%	63,909	-54.799%
2025-07-14	7.8000	8.0000	7.5600	7.6000	+0.476%	45,857	-61.579%
2025-07-11	7.4000	7.8800	7.1000	7.5640	+3.249%	55,640	-61.396%
2025-07-10	7.8860	8.2000	7.2000	7.3260	-7.101%	26,136	-60.142%
2025-07-09	7.6000	8.2998	7.6000	7.8860	+4.229%	32,290	-62.972%
2025-07-08	6.7740	7.7580	6.7400	7.5660	+11.363%	30,847	-61.406%
2025-07-07	6.4000	7.0000	6.4000	6.7940	+6.090%	32,271	-57.021%
2025-07-03	6.6060	6.6500	6.0140	6.4040	+0.914%	18,221	-54.403%
2025-07-02	5.5180	6.5000	5.4440	6.3460	+16.227%	37,055	-53.987%
2025-07-01	5.6520	5.9040	5.4200	5.4600	-4.211%	28,289	-46.520%
2025-06-30	5.2580	5.8000	5.2330	5.7000	+8.406%	47,934	-48.772%
2025-06-27	5.0000	5.3200	5.0000	5.2580	+5.160%	9,501	-44.466%
2025-06-26	5.0740	5.1000	4.9880	5.0000	0.000%	25,446	-41.600%
2025-06-25	4.9400	5.0000	4.8440	5.0000	0.000%	10,242	-41.600%
2025-06-24	5.0000	5.2400	4.8540	5.0000	+3.093%	57,965	-41.600%
2025-06-23	4.8500	4.9800	4.8500	4.8500	-1.782%	7,893	-39.794%
2025-06-20	5.1200	5.1200	4.9000	4.9380	-1.240%	9,959	-40.867%
2025-06-18	5.0000	5.0000	4.9000	5.0000	+0.040%	12,203	-41.600%
2025-06-17	5.2000	5.2000	4.9420	4.9980	-2.763%	10,322	-41.577%
2025-06-16	5.0000	5.1980	5.0000	5.1400	+0.784%	9,142	-43.191%
2025-06-13	5.0000	5.1740	5.0000	5.1000	-3.189%	5,943	-42.745%
2025-06-12	5.3000	5.4000	5.2000	5.2680	-0.604%	10,137	-44.571%
2025-06-11	5.2000	5.3000	5.2000	5.3000	+0.455%	7,231	-44.906%
2025-06-10	5.0800	5.3080	5.0800	5.2760	+3.329%	21,631	-44.655%
2025-06-09	5.1400	5.1860	5.1000	5.1060	-0.156%	14,339	-42.812%
2025-06-06	5.2000	5.3460	5.1000	5.1140	-2.628%	8,682	-42.902%
2025-06-05	4.8800	5.4000	4.8800	5.2520	+6.230%	49,255	-44.402%
2025-06-04	5.0000	5.0000	4.9000	4.9440	+0.651%	13,935	-40.939%
2025-06-03	5.0000	5.0000	4.9000	4.9120	-1.760%	9,515	-40.554%
2025-06-02	5.0000	5.0000	4.9000	5.0000	+1.215%	13,522	-41.600%
2025-05-30	4.9000	5.1560	4.9000	4.9400	+0.366%	12,089	-40.891%
2025-05-29	5.1960	5.3000	4.9000	4.9220	-5.273%	16,159	-40.675%
2025-05-28	5.0180	5.2000	4.9380	5.1960	+2.728%	22,103	-43.803%
2025-05-27	4.9380	5.1400	4.9020	5.0580	+2.430%	14,174	-42.270%
2025-05-23	4.8120	5.0300	4.8120	4.9380	-0.444%	7,797	-40.867%
2025-05-22	5.2200	5.3220	4.9000	4.9600	-7.151%	50,000	-41.129%
2025-05-21	5.2260	5.4980	5.2260	5.3420	+1.213%	19,253	-45.339%
2025-05-20	5.4060	5.4060	5.2160	5.2780	-2.368%	7,599	-44.676%
2025-05-19	5.5000	5.6240	5.4000	5.4060	-3.533%	10,477	-45.986%
2025-05-16	5.8000	5.8080	5.5040	5.6040	-2.742%	12,580	-47.894%
2025-05-15	5.6000	5.9420	5.4520	5.7620	+2.527%	20,202	-49.323%
2025-05-14	5.9800	6.0660	5.6000	5.6200	-2.903%	23,391	-48.043%
2025-05-13	5.6000	6.1480	5.5780	5.7880	+5.236%	48,505	-49.551%
2025-05-12	5.3600	5.5260	5.2020	5.5000	+7.129%	27,558	-46.909%
2025-05-09	5.2000	5.3180	5.0600	5.1340	-0.888%	21,905	-43.124%
2025-05-08	5.2460	5.3900	5.0400	5.1800	+2.778%	11,019	-43.629%
2025-05-07	5.2000	5.2420	5.0400	5.0400	0.000%	10,444	-42.063%
2025-05-06	5.1420	5.3020	5.0400	5.0400	-1.486%	8,390	-42.063%
2025-05-05	5.7800	5.7800	5.0500	5.1160	-6.574%	18,906	-42.924%
2025-05-02	5.4000	5.5800	5.3640	5.4760	+5.429%	11,279	-46.676%
2025-05-01	5.0000	5.5800	5.0000	5.1940	+3.755%	22,081	-43.781%
2025-04-30	5.1000	5.1680	5.0000	5.0060	-3.172%	25,946	-41.670%
2025-04-29	5.2360	5.4200	5.1000	5.1700	+0.977%	51,087	-43.520%
2025-04-28	5.2000	5.2000	5.0200	5.1200	-1.576%	39,979	-42.969%
2025-04-25	5.3020	5.3620	5.0860	5.2020	+0.038%	32,033	-43.868%
2025-04-24	5.1960	5.4600	5.0780	5.2000	+0.077%	33,860	-43.846%
2025-04-23	5.4540	5.8600	5.0700	5.1960	-2.769%	17,968	-43.803%
2025-04-22	5.0000	5.5980	5.0000	5.3440	+3.526%	18,698	-45.359%
2025-04-21	5.8600	5.8600	5.0010	5.1620	-9.470%	28,991	-43.433%
2025-04-17	7.3340	7.3980	5.6000	5.7020	-21.134%	68,690	-48.790%
2025-04-16	8.4000	8.6800	7.1020	7.2300	-5.761%	110,580	-59.613%
2025-04-15	6.5780	8.4000	6.5460	7.6720	+21.971%	347,179	-61.940%
2025-04-14	4.7000	6.7800	4.6920	6.2900	+35.560%	248,861	-53.577%
2025-04-11	4.2000	4.7140	4.1800	4.6400	+10.424%	75,725	-37.069%
2025-04-10	4.0000	4.4000	4.0000	4.2020	+5.578%	39,047	-30.509%
2025-04-09	4.1040	4.1100	3.7600	3.9800	-3.163%	74,006	-26.633%
2025-04-08	4.5000	4.5000	4.0600	4.1100	-8.626%	29,555	-28.954%
2025-04-07	4.8420	4.8500	4.4000	4.4980	-7.105%	45,178	-35.082%
2025-04-04	5.0000	5.2020	4.8000	4.8420	-6.920%	38,316	-39.694%
2025-04-03	5.0000	5.3820	5.0000	5.2020	+2.482%	40,756	-43.868%
2025-04-02	5.2000	5.2200	5.0100	5.0760	-3.167%	31,428	-42.474%
2025-04-01	5.4000	5.4160	5.2260	5.2420	-2.962%	25,037	-44.296%
2025-03-31	6.1000	6.1200	5.4000	5.4020	-10.740%	44,893	-45.946%
2025-03-28	6.7700	6.7700	5.9500	6.0520	-5.791%	43,122	-51.751%
2025-03-27	6.8000	6.9000	6.4020	6.4240	-4.177%	23,701	-54.545%
2025-03-26	7.0000	7.2020	6.7000	6.7040	-5.069%	23,997	-56.444%
2025-03-25	6.8000	7.1780	6.3600	7.0620	+3.853%	35,567	-58.652%
2025-03-24	7.1380	7.6000	6.8000	6.8000	-7.180%	30,925	-57.059%
2025-03-21	7.3140	7.6000	7.3140	7.3260	+0.715%	60,677	-60.142%
2025-03-20	7.1000	7.4000	7.0000	7.2740	+1.479%	37,407	-59.857%
2025-03-19	7.3000	7.3000	7.0020	7.1680	+2.546%	20,337	-59.263%
2025-03-18	7.2000	7.3980	6.9000	6.9900	-2.917%	50,619	-58.226%
2025-03-17	7.5080	7.5960	7.1800	7.2000	-4.863%	29,534	-59.444%
2025-03-14	7.6000	7.6950	7.5440	7.5680	-1.586%	30,255	-61.416%
2025-03-13	7.6700	7.8360	7.6470	7.6900	-0.389%	20,296	-62.029%
2025-03-12	7.6620	7.9600	7.6620	7.7200	+0.783%	26,848	-62.176%
2025-03-11	8.0000	8.0780	7.4000	7.6600	-4.298%	32,262	-61.880%
2025-03-10	8.2000	8.4791	8.0020	8.0040	-3.589%	31,991	-63.518%
2025-03-07	8.4400	8.5820	8.3000	8.3020	-1.635%	7,252	-64.828%
2025-03-06	8.2000	8.4780	8.1200	8.4400	+2.353%	36,197	-65.403%
2025-03-05	8.0600	8.2800	8.0600	8.2460	+1.128%	5,557	-64.589%

.dark-mode .pG7xVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pG7xVX{ color: #333333; background-color: white; border: 2px solid #333333; }GGRGogoro Inc.stock NASDAQ

GGR
Gogoro Inc.
stock NASDAQ