Australia markets open in 8 hours 28 minutes

Gogoro Inc. (GGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4900-0.0100 (-0.67%)
As of 11:23AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20241.50001.50001.48001.49001.490025,712
17 May 20241.48001.52001.47801.50001.5000104,100
16 May 20241.57001.57001.45001.47001.4700326,000
15 May 20241.58001.60501.56001.57001.570096,000
14 May 20241.63001.63001.51001.58001.5800268,500
13 May 20241.60001.69001.59501.65001.6500107,200
10 May 20241.65001.71001.60001.60001.6000114,600
09 May 20241.55001.75901.55001.68001.6800120,000
08 May 20241.73001.79001.63001.71001.7100154,900
07 May 20241.83002.00001.71001.77001.7700462,900
06 May 20241.53002.02001.49001.92001.9200889,100
03 May 20241.57001.58501.48001.50001.5000163,400
02 May 20241.58001.58001.50001.54001.5400103,800
01 May 20241.59001.60001.57001.58001.580083,200
30 Apr 20241.55001.59001.54001.59001.5900158,600
29 Apr 20241.51001.55001.50501.54001.5400107,600
26 Apr 20241.50001.54001.49001.54001.540088,200
25 Apr 20241.48001.50601.46001.50001.500077,300
24 Apr 20241.51001.60001.46001.48001.480065,100
23 Apr 20241.48001.54901.46001.50001.5000111,500
22 Apr 20241.43001.49001.42001.46001.4600102,300
19 Apr 20241.44001.48001.38001.41001.4100115,800
18 Apr 20241.46001.48001.42001.43001.430096,100
17 Apr 20241.54001.54001.46001.46501.4650116,100
16 Apr 20241.56001.56001.36001.52501.5250253,700
15 Apr 20241.65001.66001.56001.56001.5600115,800
12 Apr 20241.63001.64901.60001.60001.600073,400
11 Apr 20241.67001.67001.60001.62001.620076,500
10 Apr 20241.71001.71001.60001.62001.6200165,300
09 Apr 20241.70001.76001.68001.70001.7000176,800
08 Apr 20241.69001.71001.61001.64001.6400167,200
05 Apr 20241.70001.70001.66001.66001.660076,600
04 Apr 20241.69001.74001.69001.69001.690068,700
03 Apr 20241.73001.77001.69001.71001.710099,100
02 Apr 20241.81001.81001.73001.73001.7300109,700
01 Apr 20241.83001.87001.76001.82001.8200195,800
28 Mar 20241.71001.84001.71001.84001.8400129,700
27 Mar 20241.84001.85501.71001.71001.71001,135,900
26 Mar 20241.84001.87001.82001.83001.8300238,000
25 Mar 20241.89001.93001.81001.83001.8300346,900
22 Mar 20241.80001.91001.80001.86001.8600412,300
21 Mar 20241.69002.00001.66001.80001.80001,033,000
20 Mar 20241.60001.67001.57001.66001.6600170,000
19 Mar 20241.53001.68001.48001.61001.6100358,200
18 Mar 20241.41001.57001.40001.51001.5100405,700
15 Mar 20241.25001.46001.25001.43001.4300491,900
14 Mar 20241.32001.32001.27001.29001.2900437,500
13 Mar 20241.28001.35001.21001.32001.3200509,000
12 Mar 20241.34001.37501.29001.30001.3000414,700
11 Mar 20241.41001.42001.31001.34001.3400439,100
08 Mar 20241.46001.47101.40001.42001.4200282,400
07 Mar 20241.55001.55001.50001.51001.5100136,800
06 Mar 20241.46001.52901.46001.51001.5100196,900
05 Mar 20241.45001.51901.45001.45001.4500179,900
04 Mar 20241.62001.62001.45001.45001.4500173,100
01 Mar 20241.61001.61201.57001.59001.5900119,300
29 Feb 20241.59001.61001.58001.61001.6100126,000
28 Feb 20241.57001.63901.54001.59001.5900315,500
27 Feb 20241.56001.60501.41001.57001.5700666,800
26 Feb 20241.65001.65001.52001.55001.5500511,100
23 Feb 20241.75001.76501.66001.67001.6700257,900
22 Feb 20241.84001.86701.77001.78001.7800265,100
21 Feb 20241.86001.91001.85001.87001.8700186,700
20 Feb 20241.94001.98001.89001.89001.8900125,700
16 Feb 20241.96001.99001.92001.98001.9800114,400
15 Feb 20241.97002.02501.96001.97001.9700202,300
14 Feb 20241.92001.97001.91001.96001.9600114,100
13 Feb 20242.03002.03001.91501.92001.9200289,200
12 Feb 20242.03002.10002.03002.06002.0600125,300
09 Feb 20242.09002.11902.03002.05002.0500106,000
08 Feb 20242.13002.13002.07002.08002.0800104,100
07 Feb 20242.14002.24002.12002.15002.1500158,000
06 Feb 20242.05002.14002.04802.14002.1400119,500
05 Feb 20242.05002.07002.03002.04002.0400103,400
02 Feb 20242.08002.12002.03002.10002.1000229,200
01 Feb 20242.12002.17502.10002.11002.1100100,200
31 Jan 20242.15002.17002.11002.12002.1200112,900
30 Jan 20242.20002.20002.13002.15002.1500137,500
29 Jan 20242.20002.20002.10002.16002.1600125,900
26 Jan 20242.12002.20002.12002.20002.200087,900
25 Jan 20242.20002.21002.06002.12002.1200363,700
24 Jan 20242.25002.26002.19002.20002.2000110,700
23 Jan 20242.24002.26002.20602.22002.220081,300
22 Jan 20242.24002.27002.19002.22002.220090,000
19 Jan 20242.19002.22002.18002.20002.2000144,500
18 Jan 20242.21002.25002.19002.22002.2200107,800
17 Jan 20242.25002.26002.20002.22002.2200201,200
16 Jan 20242.36002.36002.25002.26002.2600179,800
12 Jan 20242.38002.40002.35002.35002.3500123,500
11 Jan 20242.42002.45002.36002.38002.3800122,000
10 Jan 20242.40002.42002.39002.40002.4000159,000
09 Jan 20242.46002.48002.39002.40002.4000160,500
08 Jan 20242.39002.48002.39002.48002.4800155,200
05 Jan 20242.42002.45002.40002.40002.4000182,400
04 Jan 20242.44002.50002.41002.46002.460098,900
03 Jan 20242.48002.48002.42002.42002.4200161,300
02 Jan 20242.57002.59002.48002.48002.4800129,500
29 Dec 20232.52002.62002.52002.58002.5800372,300
28 Dec 20232.58002.66502.54002.54002.5400648,200
27 Dec 20232.55002.57002.53002.56002.560059,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...