2m 2m 2m 2m 2m 2m 2m
Gogoro (GGR)
NASDAQ
$3.02-$0.02 (-0.82%)
Price as of Aug 03, 2026 7:34 PM EDT- N/AMarket Cap
- -63.24%1-Year Change
- Auto ManufacturersIndustry
Gogoro (GGR)
$3.02-$0.02 (-0.82%)
- 1 Month-36.51%Low Price$2.53High Price$3.94
- 3 Months-38.52%Low Price$2.53High Price$4.30
- 1 Year-63.24%Low Price$5.93High Price$6.07
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 2.80 | 3.04 | 2.66 | 3.04 | +20.16% | 10,627 |
07/31/2026 | 2.80 | 2.94 | 2.53 | 2.53 | -10.60% | 27,124 |
07/30/2026 | 2.91 | 2.98 | 2.83 | 2.83 | +0.35% | 9,469 |
07/29/2026 | 3.30 | 3.30 | 2.80 | 2.82 | -6.62% | 18,165 |
07/28/2026 | 3.39 | 3.52 | 3.02 | 3.02 | -13.22% | 27,198 |
07/27/2026 | 3.39 | 3.60 | 3.39 | 3.48 | -0.57% | 3,588 |
07/24/2026 | 3.38 | 3.57 | 3.38 | 3.50 | -0.57% | 8,852 |
07/23/2026 | 3.53 | 3.60 | 3.48 | 3.52 | -2.22% | 11,311 |
07/22/2026 | 3.46 | 3.60 | 3.36 | 3.60 | +4.05% | 2,044 |
07/21/2026 | 3.42 | 3.60 | 3.36 | 3.46 | +1.76% | 23,030 |
07/20/2026 | 3.43 | 3.60 | 3.36 | 3.40 | -0.87% | 7,034 |
07/17/2026 | 3.71 | 3.74 | 3.39 | 3.43 | -8.78% | 23,277 |
07/16/2026 | 3.80 | 3.83 | 3.75 | 3.76 | -1.57% | 5,681 |
07/15/2026 | 3.84 | 3.88 | 3.82 | 3.82 | +0.53% | 3,510 |
07/14/2026 | 3.95 | 3.96 | 3.80 | 3.80 | -2.06% | 4,264 |
07/13/2026 | 3.97 | 3.97 | 3.88 | 3.88 | +0.78% | 3,926 |
07/10/2026 | 3.80 | 3.91 | 3.75 | 3.85 | +1.72% | 6,331 |
07/09/2026 | 3.80 | 3.98 | 3.77 | 3.79 | -1.17% | 5,852 |
07/08/2026 | 3.87 | 4.05 | 3.83 | 3.83 | +0.26% | 2,992 |
07/07/2026 | 3.99 | 3.99 | 3.82 | 3.82 | -3.05% | 3,979 |
07/06/2026 | 4.01 | 4.01 | 3.89 | 3.94 | -0.51% | 6,821 |
07/02/2026 | 4.02 | 4.15 | 3.96 | 3.96 | -0.50% | 6,927 |
07/01/2026 | 4.16 | 4.16 | 3.93 | 3.98 | -0.13% | 64,995 |
06/30/2026 | 4.00 | 4.12 | 3.94 | 3.99 | -1.85% | 39,708 |
06/29/2026 | 4.05 | 4.13 | 3.95 | 4.06 | +1.50% | 52,208 |
06/26/2026 | 3.97 | 4.03 | 3.93 | 4.00 | +0.76% | 20,327 |
06/25/2026 | 4.06 | 4.06 | 3.87 | 3.97 | -0.75% | 13,681 |
06/24/2026 | 3.80 | 4.01 | 3.80 | 4.00 | +2.56% | 15,578 |
06/23/2026 | 3.97 | 4.01 | 3.79 | 3.90 | -2.50% | 56,175 |
06/22/2026 | 3.95 | 4.05 | 3.85 | 4.00 | 0.00% | 43,007 |
06/18/2026 | 4.02 | 4.07 | 3.99 | 4.00 | -0.25% | 24,735 |
06/17/2026 | 4.00 | 4.07 | 3.95 | 4.01 | +0.25% | 14,898 |
06/16/2026 | 4.00 | 4.07 | 3.95 | 4.00 | +1.01% | 11,632 |
06/15/2026 | 3.98 | 4.01 | 3.84 | 3.96 | +2.86% | 13,111 |
06/12/2026 | 3.97 | 4.05 | 3.85 | 3.85 | -3.14% | 9,860 |
06/11/2026 | 4.00 | 4.09 | 3.98 | 3.98 | -0.62% | 18,331 |
06/10/2026 | 4.03 | 4.05 | 3.99 | 4.00 | 0.00% | 4,844 |
06/09/2026 | 3.99 | 4.05 | 3.95 | 4.00 | +1.52% | 14,003 |
06/08/2026 | 3.94 | 4.02 | 3.89 | 3.94 | -1.50% | 4,149 |
06/05/2026 | 3.94 | 4.00 | 3.93 | 4.00 | +1.27% | 5,951 |
06/04/2026 | 3.86 | 3.95 | 3.78 | 3.95 | +1.94% | 4,481 |
06/03/2026 | 3.94 | 4.01 | 3.80 | 3.88 | -3.37% | 15,646 |
06/02/2026 | 3.95 | 4.10 | 3.93 | 4.01 | +0.75% | 21,786 |
06/01/2026 | 4.00 | 4.07 | 3.78 | 3.98 | -0.50% | 10,066 |
05/29/2026 | 4.01 | 4.13 | 3.95 | 4.00 | 0.00% | 10,448 |
05/28/2026 | 3.89 | 4.10 | 3.89 | 4.00 | +2.56% | 12,325 |
05/27/2026 | 3.90 | 3.96 | 3.88 | 3.90 | +1.30% | 3,710 |
05/26/2026 | 4.00 | 4.00 | 3.82 | 3.85 | -3.99% | 10,723 |
05/22/2026 | 4.08 | 4.13 | 3.98 | 4.01 | -1.47% | 11,892 |
05/21/2026 | 4.29 | 4.30 | 4.05 | 4.07 | 0.00% | 9,871 |
05/21/2026 |
-$0.50 Earnings | |||||
05/20/2026 | 4.17 | 4.17 | 4.07 | 4.07 | -2.40% | 7,298 |
05/19/2026 | 4.10 | 4.40 | 4.04 | 4.17 | +4.25% | 51,596 |
05/18/2026 | 4.02 | 4.02 | 3.89 | 4.00 | +0.76% | 7,015 |
05/15/2026 | 3.92 | 3.98 | 3.82 | 3.97 | +0.76% | 5,179 |
05/14/2026 | 4.07 | 4.07 | 3.87 | 3.94 | +2.07% | 4,577 |
05/13/2026 | 3.85 | 4.00 | 3.80 | 3.86 | +1.05% | 13,387 |
05/12/2026 | 3.84 | 3.96 | 3.82 | 3.82 | -4.50% | 4,608 |
05/11/2026 | 4.08 | 4.13 | 3.73 | 4.00 | -0.50% | 18,637 |
05/08/2026 | 4.16 | 4.16 | 4.01 | 4.02 | -3.13% | 9,124 |
05/07/2026 | 4.15 | 4.25 | 4.15 | 4.15 | -3.49% | 3,727 |
05/06/2026 | 4.20 | 4.30 | 4.15 | 4.30 | +2.38% | 21,913 |
05/05/2026 | 4.19 | 4.22 | 4.15 | 4.20 | +1.45% | 5,553 |
05/04/2026 | 4.15 | 4.20 | 4.13 | 4.14 | -0.24% | 4,292 |
05/01/2026 | 4.18 | 4.31 | 4.07 | 4.15 | +0.85% | 14,920 |
04/30/2026 | 4.28 | 4.31 | 4.10 | 4.12 | -3.40% | 5,713 |
04/29/2026 | 4.08 | 4.31 | 4.08 | 4.26 | +2.65% | 2,781 |
04/28/2026 | 4.18 | 4.28 | 4.09 | 4.15 | 0.00% | 13,000 |
04/27/2026 | 4.12 | 4.17 | 4.00 | 4.15 | +0.48% | 7,029 |
04/24/2026 | 4.20 | 4.29 | 4.13 | 4.13 | -0.24% | 10,132 |
04/23/2026 | 4.20 | 4.32 | 4.11 | 4.14 | -1.43% | 12,780 |
04/22/2026 | 3.99 | 4.41 | 3.99 | 4.20 | -3.60% | 8,940 |
04/21/2026 | 4.37 | 4.48 | 4.25 | 4.36 | +0.62% | 8,434 |
04/20/2026 | 4.13 | 4.42 | 4.13 | 4.33 | +2.85% | 17,842 |
04/17/2026 | 4.00 | 4.45 | 4.00 | 4.21 | +5.12% | 5,864 |
04/16/2026 | 4.13 | 4.15 | 3.93 | 4.01 | -3.03% | 8,252 |
04/15/2026 | 4.06 | 4.20 | 4.01 | 4.13 | 0.00% | 4,597 |
04/14/2026 | 4.20 | 4.22 | 4.13 | 4.13 | 0.00% | 5,040 |
04/13/2026 | 4.16 | 4.21 | 4.12 | 4.13 | 0.00% | 6,421 |
04/10/2026 | 4.29 | 4.30 | 4.04 | 4.13 | -2.59% | 6,345 |
04/09/2026 | 4.15 | 4.31 | 4.15 | 4.24 | +4.43% | 8,014 |
04/08/2026 | 3.73 | 4.23 | 3.73 | 4.06 | +6.84% | 13,416 |
04/07/2026 | 3.96 | 3.96 | 3.79 | 3.80 | -2.56% | 4,358 |
04/06/2026 | 3.97 | 4.02 | 3.79 | 3.90 | +8.03% | 6,593 |
04/02/2026 | 3.51 | 3.63 | 3.49 | 3.61 | +2.56% | 9,439 |
04/01/2026 | 3.48 | 3.55 | 3.48 | 3.52 | +1.15% | 2,579 |
03/31/2026 | 3.49 | 3.50 | 3.41 | 3.48 | +1.60% | 5,140 |
03/30/2026 | 3.45 | 3.48 | 3.40 | 3.43 | -0.43% | 13,806 |
03/27/2026 | 3.48 | 3.50 | 3.44 | 3.44 | -1.43% | 6,104 |
03/26/2026 | 3.50 | 3.50 | 3.43 | 3.49 | -0.29% | 7,931 |
03/25/2026 | 3.50 | 3.50 | 3.50 | 3.50 | +2.34% | 1,843 |
03/24/2026 | 3.47 | 3.48 | 3.38 | 3.42 | +1.48% | 3,083 |
03/23/2026 | 3.30 | 3.50 | 3.30 | 3.37 | +1.35% | 5,318 |
03/20/2026 | 3.33 | 3.35 | 3.20 | 3.33 | -1.48% | 16,776 |
03/19/2026 | 3.40 | 3.47 | 3.32 | 3.38 | -1.03% | 9,850 |
03/18/2026 | 3.50 | 3.61 | 3.41 | 3.41 | -1.45% | 9,792 |
03/17/2026 | 3.61 | 3.64 | 3.46 | 3.46 | -5.21% | 10,267 |
03/16/2026 | 3.63 | 3.79 | 3.59 | 3.65 | +1.39% | 16,066 |
03/13/2026 | 3.90 | 3.94 | 3.60 | 3.60 | -5.51% | 12,155 |
03/12/2026 | 3.90 | 4.18 | 3.81 | 3.81 | -3.42% | 7,237 |