Gogoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.32	0.32	0.29	0.30	0.30	-4.39%	769,058
Sep 26, 2025	0.35	0.35	0.31	0.31	0.31	-6.37%	475,152
Sep 25, 2025	0.34	0.34	0.33	0.33	0.33	-3.83%	245,138
Sep 24, 2025	0.37	0.37	0.34	0.34	0.34	-6.59%	387,471
Sep 23, 2025	0.34	0.38	0.34	0.37	0.37	9.18%	671,273
Sep 22, 2025	0.33	0.35	0.33	0.34	0.34	3.91%	442,977
Sep 19, 2025	0.33	0.33	0.33	0.33	0.33	-1.16%	395,125
Sep 18, 2025	0.32	0.33	0.32	0.33	0.33	-0.36%	479,532
Sep 17, 2025	0.33	0.33	0.33	0.33	0.33	0.89%	582,562
Sep 16, 2025	0.32	0.33	0.32	0.33	0.33	0.96%	759,947
Sep 15, 2025	0.33	0.33	0.32	0.32	0.32	-2.59%	387,305
Sep 12, 2025	0.34	0.35	0.33	0.33	0.33	-1.36%	344,170
Sep 11, 2025	0.35	0.36	0.33	0.34	0.34	-3.15%	309,010
Sep 10, 2025	0.36	0.36	0.34	0.35	0.35	0.01%	181,328
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	-0.74%	261,021
Sep 8, 2025	0.36	0.36	0.35	0.35	0.35	0.37%	363,941
Sep 5, 2025	0.36	0.37	0.34	0.35	0.35	-0.20%	179,903
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-2.37%	131,997
Sep 3, 2025	0.35	0.37	0.35	0.36	0.36	2.17%	132,007
Sep 2, 2025	0.37	0.37	0.35	0.35	0.35	-6.42%	144,190
Aug 29, 2025	0.37	0.38	0.36	0.38	0.38	0.37%	240,669
Aug 28, 2025	0.38	0.38	0.36	0.37	0.37	0.95%	225,351
Aug 27, 2025	0.37	0.38	0.37	0.37	0.37	-1.28%	146,235
Aug 26, 2025	0.35	0.38	0.34	0.38	0.38	4.57%	134,453
Aug 25, 2025	0.36	0.38	0.35	0.36	0.36	0.31%	261,722
Aug 22, 2025	0.33	0.36	0.33	0.36	0.36	7.55%	117,376
Aug 21, 2025	0.34	0.34	0.33	0.33	0.33	-0.78%	147,377
Aug 20, 2025	0.35	0.36	0.34	0.34	0.34	-2.73%	144,636
Aug 19, 2025	0.36	0.36	0.34	0.34	0.34	-3.77%	361,922
Aug 18, 2025	0.36	0.37	0.36	0.36	0.36	-0.39%	117,667
Aug 15, 2025	0.35	0.36	0.35	0.36	0.36	2.66%	226,472
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