Gogoro Inc. (GGR)
0.30
-0.02 (-6.60%)
At close: Mar 28, 2025, 3:59 PM
0.31
0.47%
After-hours: Mar 28, 2025, 06:01 PM EDT
GGR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -5.88% | 473,473 |
| Mar 26, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86% | 479,941 |
| Mar 25, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.01 | 2.94% | 711,339 |
| Mar 24, 2025 | 0.36 | 0.38 | 0.34 | 0.34 | -0.03 | -8.11% | 618,505 |
| Mar 21, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.01 | 2.78% | 1,213,530 |
| Mar 20, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 748,144 |
| Mar 19, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.01 | 2.86% | 406,748 |
| Mar 18, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | -0.01 | -2.78% | 1,012,400 |
| Mar 17, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -5.26% | 590,700 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 605,109 |
| Mar 13, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | -0.01 | -2.56% | 405,924 |
| Mar 12, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.01 | 2.63% | 537,000 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | -0.02 | -5.00% | 645,247 |
| Mar 10, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | -0.02 | -4.76% | 639,812 |
| Mar 7, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00% | 145,039 |
| Mar 6, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.01 | 2.44% | 723,949 |
| Mar 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00% | 111,138 |
| Mar 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00% | 441,900 |
| Mar 3, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | -0.02 | -4.65% | 366,256 |
| Feb 28, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.00 | 0.00% | 175,466 |
| Feb 27, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00% | 115,925 |
| Feb 26, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.01 | 2.38% | 170,200 |
| Feb 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | -0.01 | -2.33% | 418,000 |
| Feb 24, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | -0.02 | -4.44% | 609,442 |
| Feb 21, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | -0.01 | -2.17% | 260,349 |
| Feb 20, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | -0.01 | -2.13% | 1,014,800 |
| Feb 19, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | -0.01 | -2.08% | 435,678 |
| Feb 18, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.01 | 2.13% | 961,148 |
| Feb 14, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.04 | 9.30% | 825,403 |
| Feb 13, 2025 | 0.46 | 0.49 | 0.43 | 0.43 | -0.03 | -6.52% | 1,086,325 |
| Feb 12, 2025 | 0.46 | 0.50 | 0.43 | 0.46 | 0.00 | 0.00% | 1,021,203 |
| Feb 11, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17% | 242,048 |
| Feb 10, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | 0.02 | 4.35% | 1,137,947 |
| Feb 7, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.02 | 4.55% | 389,317 |
| Feb 6, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.01 | 2.33% | 229,674 |
| Feb 5, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.01 | 2.38% | 373,445 |
| Feb 4, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.01 | 2.44% | 230,399 |
| Feb 3, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | -0.01 | -2.38% | 424,500 |
| Jan 31, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00% | 324,500 |
| Jan 30, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.01 | 2.44% | 299,813 |
| Jan 29, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | -0.03 | -6.82% | 236,700 |
| Jan 28, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00% | 189,100 |
| Jan 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | -0.01 | -2.22% | 313,117 |
| Jan 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.01 | 2.27% | 182,220 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | -0.01 | -2.22% | 127,400 |
| Jan 22, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | -0.01 | -2.17% | 556,927 |
| Jan 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | -0.01 | -2.13% | 212,400 |
| Jan 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 429,902 |
| Jan 16, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 153,508 |
| Jan 15, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | -0.01 | -2.08% | 362,332 |