Skip to main content

Gogoro Inc. - Ordinary Shares (NQ: GGR )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.370 1.430 1.370 1.410 171,071 +0.01(+0.71%)
Jun 21, 2024 1.340 1.400 1.340 1.400 254,011 +0.06(+4.48%)
Jun 20, 2024 1.340 1.380 1.340 1.340 131,771 -0.01(-0.74%)
Jun 18, 2024 1.410 1.420 1.310 1.350 283,530 -0.07(-4.93%)
Jun 17, 2024 1.430 1.490 1.420 1.420 62,097 -0.03(-2.07%)
Jun 14, 2024 1.440 1.480 1.400 1.450 110,188 +0.00(+0.00%)
Jun 13, 2024 1.450 1.460 1.410 1.450 229,492 +0.00(+0.00%)
Jun 12, 2024 1.470 1.480 1.440 1.450 155,315 +0.00(+0.00%)
Jun 11, 2024 1.490 1.499 1.440 1.450 99,247 -0.04(-2.68%)
Jun 10, 2024 1.500 1.520 1.480 1.490 54,771 -0.01(-0.67%)
Jun 07, 2024 1.540 1.540 1.500 1.500 61,929 -0.04(-2.60%)
Jun 06, 2024 1.510 1.560 1.500 1.540 111,223 +0.02(+1.32%)
Jun 05, 2024 1.550 1.570 1.470 1.520 169,132 -0.02(-1.30%)
Jun 04, 2024 1.470 1.590 1.470 1.540 180,501 +0.05(+3.36%)
Jun 03, 2024 1.490 1.500 1.450 1.490 173,214 +0.03(+2.05%)
May 31, 2024 1.460 1.480 1.445 1.460 96,278 +0.00(+0.00%)
May 30, 2024 1.520 1.520 1.450 1.460 102,881 -0.06(-3.95%)
May 29, 2024 1.410 1.550 1.405 1.520 250,795 +0.10(+7.04%)
May 28, 2024 1.430 1.430 1.410 1.420 119,342 +0.00(+0.00%)
May 24, 2024 1.420 1.430 1.410 1.420 58,265 +0.00(+0.00%)
May 23, 2024 1.410 1.430 1.410 1.420 53,854 -0.01(-0.70%)
May 22, 2024 1.420 1.440 1.400 1.430 143,126 -0.01(-0.69%)
May 21, 2024 1.500 1.500 1.420 1.440 137,792 -0.06(-4.00%)
May 20, 2024 1.500 1.510 1.480 1.500 56,242 +0.00(+0.00%)
May 17, 2024 1.480 1.520 1.478 1.500 104,055 +0.03(+2.04%)
May 16, 2024 1.570 1.570 1.450 1.470 319,279 -0.10(-6.37%)
May 15, 2024 1.580 1.605 1.560 1.570 96,048 -0.01(-0.63%)
May 14, 2024 1.630 1.630 1.510 1.580 268,472 -0.07(-4.24%)
May 13, 2024 1.600 1.690 1.595 1.650 107,189 +0.05(+3.12%)
May 10, 2024 1.650 1.710 1.600 1.600 114,556 -0.08(-4.76%)
May 09, 2024 1.550 1.759 1.550 1.680 119,983 -0.03(-1.75%)
May 08, 2024 1.730 1.790 1.630 1.710 154,877 -0.06(-3.39%)
May 07, 2024 1.830 2.000 1.710 1.770 462,917 -0.15(-7.81%)
May 06, 2024 1.530 2.020 1.490 1.920 888,772 +0.42(+28.00%)
May 03, 2024 1.570 1.585 1.480 1.500 163,502 -0.04(-2.60%)
May 02, 2024 1.580 1.580 1.500 1.540 103,767 -0.04(-2.53%)
May 01, 2024 1.590 1.600 1.570 1.580 83,236 -0.01(-0.63%)
Apr 30, 2024 1.550 1.590 1.540 1.590 158,643 +0.05(+3.25%)
Apr 29, 2024 1.510 1.550 1.505 1.540 107,623 +0.00(+0.00%)
Apr 26, 2024 1.500 1.540 1.490 1.540 88,197 +0.04(+2.67%)
Apr 25, 2024 1.480 1.506 1.460 1.500 77,337 +0.02(+1.35%)
Apr 24, 2024 1.510 1.600 1.460 1.480 65,078 -0.02(-1.33%)
Apr 23, 2024 1.480 1.549 1.460 1.500 111,710 +0.04(+2.74%)
Apr 22, 2024 1.430 1.490 1.420 1.460 102,294 +0.05(+3.55%)
Apr 19, 2024 1.440 1.480 1.380 1.410 115,820 -0.02(-1.40%)
Apr 18, 2024 1.460 1.480 1.420 1.430 96,142 -0.04(-2.39%)
Apr 17, 2024 1.540 1.540 1.460 1.465 116,147 -0.06(-3.93%)
Apr 16, 2024 1.560 1.560 1.360 1.525 253,652 -0.04(-2.24%)
Apr 15, 2024 1.650 1.660 1.560 1.560 115,787 -0.04(-2.50%)
Apr 12, 2024 1.630 1.649 1.600 1.600 73,375 -0.02(-1.23%)
Apr 11, 2024 1.670 1.670 1.600 1.620 76,523 +0.00(+0.00%)
Apr 10, 2024 1.710 1.710 1.600 1.620 165,366 -0.08(-4.71%)
Apr 09, 2024 1.700 1.760 1.680 1.700 176,836 +0.06(+3.66%)
Apr 08, 2024 1.690 1.710 1.610 1.640 167,216 -0.02(-1.20%)
Apr 05, 2024 1.700 1.700 1.660 1.660 76,648 -0.03(-1.78%)
Apr 04, 2024 1.690 1.740 1.690 1.690 68,707 -0.02(-1.17%)
Apr 03, 2024 1.730 1.770 1.690 1.710 99,074 -0.02(-1.16%)
Apr 02, 2024 1.810 1.810 1.730 1.730 109,668 -0.09(-4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.