Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.35	0.36	0.35	0.36	-	2.66%	226,471
Aug 14, 2025	0.38	0.38	0.35	0.35	0.35	0.03%	238,901
Aug 13, 2025	0.34	0.36	0.34	0.35	0.35	-0.43%	239,668
Aug 12, 2025	0.36	0.36	0.34	0.35	0.35	3.35%	175,153
Aug 11, 2025	0.36	0.36	0.34	0.34	0.34	-3.38%	401,145
Aug 8, 2025	0.35	0.36	0.34	0.35	0.35	0.40%	147,218
Aug 7, 2025	0.36	0.37	0.35	0.35	0.35	-0.34%	272,218
Aug 6, 2025	0.35	0.36	0.34	0.35	0.35	2.66%	270,246
Aug 5, 2025	0.38	0.38	0.34	0.34	0.34	-5.79%	250,708
Aug 4, 2025	0.35	0.36	0.35	0.36	0.36	5.68%	75,978
Aug 1, 2025	0.35	0.36	0.34	0.34	0.34	-3.07%	265,176
Jul 31, 2025	0.39	0.39	0.35	0.36	0.36	-6.65%	714,554
Jul 30, 2025	0.38	0.39	0.38	0.38	0.38	-0.37%	259,401
Jul 29, 2025	0.38	0.38	0.38	0.38	0.38	-0.50%	205,496
Jul 28, 2025	0.40	0.40	0.38	0.38	0.38	-2.38%	221,643
Jul 25, 2025	0.39	0.40	0.38	0.39	0.39	3.60%	912,382
Jul 24, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	591,275
Jul 23, 2025	0.38	0.40	0.38	0.39	0.39	7.03%	577,464
Jul 22, 2025	0.34	0.37	0.34	0.37	0.37	6.53%	377,319
Jul 21, 2025	0.36	0.37	0.34	0.35	0.35	0.58%	187,364
Jul 18, 2025	0.35	0.36	0.34	0.34	0.34	-0.32%	359,671
Jul 17, 2025	0.34	0.35	0.33	0.35	0.35	4.83%	502,871
Jul 16, 2025	0.31	0.33	0.31	0.33	0.33	1.92%	700,728
Jul 15, 2025	0.38	0.38	0.32	0.32	0.32	-15.00%	1,278,179
Jul 14, 2025	0.39	0.40	0.38	0.38	0.38	0.48%	917,144
Jul 11, 2025	0.37	0.39	0.36	0.38	0.38	3.25%	1,112,795
Jul 10, 2025	0.39	0.41	0.36	0.37	0.37	-7.10%	522,725
Jul 9, 2025	0.38	0.41	0.38	0.39	0.39	4.23%	645,794
Jul 8, 2025	0.34	0.39	0.34	0.38	0.38	11.36%	616,933
Jul 7, 2025	0.32	0.35	0.32	0.34	0.34	6.09%	645,415
Jul 3, 2025	0.33	0.33	0.30	0.32	0.32	0.91%	364,422
Jul 2, 2025	0.28	0.33	0.27	0.32	0.32	16.23%	741,101
Jul 1, 2025	0.28	0.30	0.27	0.27	0.27	-4.21%	565,780
Jun 30, 2025	0.26	0.29	0.26	0.29	0.29	8.41%	958,681
Jun 27, 2025	0.25	0.27	0.25	0.26	0.26	5.16%	190,017
Jun 26, 2025	0.25	0.26	0.25	0.25	0.25	-	508,913
Jun 25, 2025	0.25	0.25	0.24	0.25	0.25	-	204,841
Jun 24, 2025	0.25	0.26	0.24	0.25	0.25	3.09%	1,159,307
Jun 23, 2025	0.24	0.25	0.24	0.24	0.24	-1.78%	157,861
Jun 20, 2025	0.26	0.26	0.25	0.25	0.25	-1.24%	199,184
Jun 18, 2025	0.25	0.25	0.25	0.25	0.25	0.04%	244,067
Jun 17, 2025	0.26	0.26	0.25	0.25	0.25	-2.76%	206,440
Jun 16, 2025	0.25	0.26	0.25	0.26	0.26	0.78%	182,837
Jun 13, 2025	0.25	0.26	0.25	0.26	0.26	-3.19%	118,860
Jun 12, 2025	0.27	0.27	0.26	0.26	0.26	-0.60%	202,730
Jun 11, 2025	0.26	0.27	0.26	0.27	0.27	0.45%	144,629
Jun 10, 2025	0.25	0.27	0.25	0.26	0.26	3.33%	432,625
Jun 9, 2025	0.26	0.26	0.26	0.26	0.26	-0.16%	286,779
Jun 6, 2025	0.26	0.27	0.26	0.26	0.26	-2.63%	173,645
Jun 5, 2025	0.24	0.27	0.24	0.26	0.26	6.23%	985,104