Skip to main content

Gogoro Inc. - Ordinary Shares (NQ: GGR )

1.760 +0.050 (+2.89%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.840 1.855 1.710 1.710 1,135,632 -0.12(-6.56%)
Mar 26, 2024 1.840 1.870 1.820 1.830 238,008 +0.00(+0.00%)
Mar 25, 2024 1.890 1.930 1.810 1.830 347,021 -0.03(-1.61%)
Mar 22, 2024 1.800 1.910 1.800 1.860 412,286 +0.06(+3.33%)
Mar 21, 2024 1.690 2.000 1.660 1.800 1,033,204 +0.14(+8.43%)
Mar 20, 2024 1.600 1.670 1.570 1.660 170,010 +0.05(+3.11%)
Mar 19, 2024 1.530 1.680 1.480 1.610 358,236 +0.10(+6.62%)
Mar 18, 2024 1.410 1.570 1.400 1.510 405,718 +0.08(+5.59%)
Mar 15, 2024 1.250 1.460 1.250 1.430 492,030 +0.14(+10.85%)
Mar 14, 2024 1.320 1.320 1.270 1.290 437,510 -0.03(-2.27%)
Mar 13, 2024 1.280 1.350 1.210 1.320 509,049 +0.02(+1.54%)
Mar 12, 2024 1.340 1.375 1.290 1.300 414,726 -0.04(-2.99%)
Mar 11, 2024 1.410 1.420 1.310 1.340 439,146 -0.08(-5.63%)
Mar 08, 2024 1.460 1.471 1.400 1.420 282,394 -0.09(-5.96%)
Mar 07, 2024 1.550 1.550 1.500 1.510 136,845 +0.00(+0.00%)
Mar 06, 2024 1.460 1.529 1.460 1.510 196,883 +0.06(+4.14%)
Mar 05, 2024 1.450 1.518 1.450 1.450 179,909 +0.00(+0.00%)
Mar 04, 2024 1.620 1.620 1.450 1.450 173,145 -0.14(-8.81%)
Mar 01, 2024 1.610 1.612 1.570 1.590 119,251 -0.02(-1.24%)
Feb 29, 2024 1.590 1.610 1.580 1.610 126,006 +0.02(+1.26%)
Feb 28, 2024 1.570 1.639 1.540 1.590 315,527 +0.02(+1.27%)
Feb 27, 2024 1.560 1.605 1.410 1.570 667,004 +0.02(+1.29%)
Feb 26, 2024 1.650 1.650 1.520 1.550 510,598 -0.12(-7.19%)
Feb 23, 2024 1.750 1.765 1.660 1.670 258,025 -0.11(-6.18%)
Feb 22, 2024 1.840 1.867 1.770 1.780 265,137 -0.09(-4.81%)
Feb 21, 2024 1.860 1.910 1.850 1.870 186,727 -0.02(-1.06%)
Feb 20, 2024 1.940 1.980 1.890 1.890 125,746 -0.09(-4.55%)
Feb 16, 2024 1.960 1.990 1.920 1.980 114,376 +0.01(+0.51%)
Feb 15, 2024 1.970 2.025 1.960 1.970 202,283 +0.01(+0.51%)
Feb 14, 2024 1.920 1.970 1.910 1.960 114,082 +0.04(+2.08%)
Feb 13, 2024 2.030 2.030 1.915 1.920 289,230 -0.14(-6.80%)
Feb 12, 2024 2.030 2.100 2.030 2.060 125,274 +0.01(+0.49%)
Feb 09, 2024 2.090 2.119 2.030 2.050 106,029 -0.03(-1.44%)
Feb 08, 2024 2.130 2.130 2.070 2.080 104,082 -0.07(-3.26%)
Feb 07, 2024 2.140 2.240 2.120 2.150 157,996 +0.01(+0.47%)
Feb 06, 2024 2.050 2.140 2.048 2.140 119,540 +0.10(+4.90%)
Feb 05, 2024 2.050 2.070 2.030 2.040 103,383 -0.06(-2.86%)
Feb 02, 2024 2.080 2.120 2.030 2.100 229,230 -0.01(-0.47%)
Feb 01, 2024 2.120 2.175 2.100 2.110 100,152 -0.01(-0.47%)
Jan 31, 2024 2.150 2.170 2.110 2.120 112,908 -0.03(-1.40%)
Jan 30, 2024 2.200 2.200 2.130 2.150 137,462 -0.01(-0.46%)
Jan 29, 2024 2.200 2.200 2.100 2.160 124,948 -0.04(-1.82%)
Jan 26, 2024 2.120 2.200 2.120 2.200 87,944 +0.08(+3.77%)
Jan 25, 2024 2.200 2.210 2.060 2.120 362,373 -0.08(-3.64%)
Jan 24, 2024 2.250 2.260 2.190 2.200 110,693 -0.02(-0.90%)
Jan 23, 2024 2.240 2.260 2.206 2.220 82,468 +0.00(+0.00%)
Jan 22, 2024 2.240 2.270 2.190 2.220 89,980 +0.02(+0.91%)
Jan 19, 2024 2.190 2.220 2.180 2.200 144,549 -0.02(-0.90%)
Jan 18, 2024 2.210 2.250 2.190 2.220 103,070 +0.00(+0.00%)
Jan 17, 2024 2.250 2.260 2.200 2.220 201,245 -0.04(-1.77%)
Jan 16, 2024 2.360 2.342 2.250 2.260 179,779 -0.09(-3.83%)
Jan 12, 2024 2.380 2.400 2.350 2.350 123,490 -0.03(-1.26%)
Jan 11, 2024 2.420 2.450 2.360 2.380 122,045 -0.02(-0.83%)
Jan 10, 2024 2.400 2.420 2.390 2.400 157,989 +0.00(+0.00%)
Jan 09, 2024 2.460 2.480 2.390 2.400 160,249 -0.08(-3.23%)
Jan 08, 2024 2.390 2.480 2.390 2.480 155,171 +0.08(+3.33%)
Jan 05, 2024 2.420 2.450 2.400 2.400 182,363 -0.06(-2.44%)
Jan 04, 2024 2.440 2.500 2.410 2.460 98,925 +0.04(+1.65%)
Jan 03, 2024 2.480 2.480 2.420 2.420 161,295 -0.06(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.