Gogoro Inc. (GGR)
NASDAQ: GGR · Real-Time Price · USD
3.785
-0.065 (-1.69%)
At close: Dec 5, 2025, 4:00 PM EST
3.760
-0.025 (-0.66%)
After-hours: Dec 5, 2025, 4:23 PM EST
Gogoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.88 | 3.76 | 3.79 | 3.79 | -1.69% | 9,238 |
| Dec 4, 2025 | 3.91 | 3.91 | 3.82 | 3.85 | 3.85 | -1.79% | 4,865 |
| Dec 3, 2025 | 3.89 | 3.93 | 3.86 | 3.92 | 3.92 | 3.16% | 6,058 |
| Dec 2, 2025 | 3.86 | 3.91 | 3.72 | 3.80 | 3.80 | -0.91% | 24,562 |
| Dec 1, 2025 | 3.89 | 3.94 | 3.84 | 3.84 | 3.84 | -4.13% | 6,458 |
| Nov 28, 2025 | 3.98 | 4.07 | 3.89 | 4.00 | 4.00 | 1.01% | 4,349 |
| Nov 26, 2025 | 4.01 | 4.01 | 3.84 | 3.96 | 3.96 | 6.17% | 25,588 |
| Nov 25, 2025 | 3.69 | 4.05 | 3.69 | 3.73 | 3.73 | 0.81% | 6,436 |
| Nov 24, 2025 | 3.85 | 3.95 | 3.70 | 3.70 | 3.70 | -4.52% | 13,896 |
| Nov 21, 2025 | 3.90 | 3.97 | 3.84 | 3.88 | 3.88 | -1.65% | 13,918 |
| Nov 20, 2025 | 3.84 | 4.11 | 3.75 | 3.94 | 3.94 | 6.78% | 31,810 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -3.15% | 3,793 |
| Nov 18, 2025 | 3.66 | 3.87 | 3.66 | 3.81 | 3.81 | 2.14% | 10,664 |
| Nov 17, 2025 | 3.68 | 4.30 | 3.68 | 3.73 | 3.73 | 1.63% | 32,694 |
| Nov 14, 2025 | 3.61 | 3.87 | 3.55 | 3.67 | 3.67 | - | 35,140 |
| Nov 13, 2025 | 4.01 | 4.01 | 3.64 | 3.67 | 3.67 | -4.68% | 20,948 |
| Nov 12, 2025 | 4.01 | 4.05 | 3.85 | 3.85 | 3.85 | -3.99% | 6,572 |
| Nov 11, 2025 | 4.10 | 4.21 | 3.91 | 4.01 | 4.01 | -1.72% | 13,787 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.93 | 4.08 | 4.08 | 5.97% | 38,788 |
| Nov 7, 2025 | 3.75 | 3.92 | 3.70 | 3.85 | 3.85 | 3.36% | 31,386 |
| Nov 6, 2025 | 3.68 | 3.92 | 3.68 | 3.73 | 3.73 | 0.95% | 11,012 |
| Nov 5, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.94% | 21,001 |
| Nov 4, 2025 | 3.75 | 3.85 | 3.65 | 3.73 | 3.72 | -1.19% | 12,650 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.74 | 3.77 | 3.77 | -5.51% | 11,995 |
| Oct 31, 2025 | 3.66 | 4.01 | 3.65 | 3.99 | 3.99 | 9.02% | 19,402 |
| Oct 30, 2025 | 4.15 | 4.15 | 3.65 | 3.66 | 3.66 | -4.19% | 12,994 |
| Oct 29, 2025 | 3.72 | 4.11 | 3.72 | 3.82 | 3.82 | 2.14% | 26,649 |
| Oct 28, 2025 | 3.82 | 3.83 | 3.72 | 3.74 | 3.74 | -2.35% | 7,421 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.76 | 3.83 | 3.83 | -1.79% | 18,581 |
| Oct 24, 2025 | 3.92 | 3.92 | 3.83 | 3.90 | 3.90 | -0.26% | 29,804 |
| Oct 23, 2025 | 3.68 | 3.99 | 3.68 | 3.91 | 3.91 | 6.54% | 34,846 |
| Oct 22, 2025 | 4.14 | 4.18 | 3.67 | 3.67 | 3.67 | -12.20% | 60,414 |
| Oct 21, 2025 | 4.37 | 4.42 | 4.12 | 4.18 | 4.18 | -4.24% | 17,757 |
| Oct 20, 2025 | 4.25 | 4.37 | 4.21 | 4.37 | 4.37 | 2.71% | 30,819 |
| Oct 17, 2025 | 4.57 | 4.60 | 4.25 | 4.25 | 4.25 | -8.01% | 25,452 |
| Oct 16, 2025 | 4.59 | 4.78 | 4.57 | 4.62 | 4.62 | 1.99% | 19,285 |
| Oct 15, 2025 | 4.40 | 4.70 | 4.34 | 4.53 | 4.53 | 2.49% | 19,620 |
| Oct 14, 2025 | 4.44 | 4.49 | 4.26 | 4.42 | 4.42 | -1.12% | 34,148 |
| Oct 13, 2025 | 4.57 | 4.60 | 4.43 | 4.47 | 4.47 | 0.45% | 32,484 |
| Oct 10, 2025 | 5.12 | 5.12 | 4.42 | 4.45 | 4.45 | -13.59% | 56,640 |
| Oct 9, 2025 | 5.40 | 5.50 | 5.09 | 5.15 | 5.15 | -3.20% | 45,397 |
| Oct 8, 2025 | 5.81 | 5.81 | 5.25 | 5.32 | 5.32 | -9.06% | 60,070 |
| Oct 7, 2025 | 6.14 | 6.14 | 5.78 | 5.85 | 5.85 | -3.62% | 59,111 |
| Oct 6, 2025 | 5.69 | 6.27 | 5.69 | 6.07 | 6.07 | 1.17% | 47,397 |
| Oct 3, 2025 | 6.38 | 6.40 | 5.98 | 6.00 | 6.00 | - | 78,353 |
| Oct 2, 2025 | 6.29 | 6.50 | 5.96 | 6.00 | 6.00 | 0.15% | 59,600 |
| Oct 1, 2025 | 6.02 | 6.04 | 5.80 | 5.99 | 5.99 | -0.25% | 21,430 |
| Sep 30, 2025 | 5.96 | 6.20 | 5.96 | 6.01 | 6.01 | 1.28% | 24,332 |
| Sep 29, 2025 | 6.33 | 6.40 | 5.80 | 5.93 | 5.93 | -4.39% | 38,537 |
| Sep 26, 2025 | 7.10 | 7.10 | 6.20 | 6.20 | 6.20 | -6.37% | 23,757 |