Skip to main content

Gogoro Inc. - Ordinary Shares (NQ: GGR )

0.5224 -0.0219 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5450 0.5549 0.5224 0.5224 660,694 -0.02(-3.97%)
Dec 19, 2024 0.5437 0.5645 0.5419 0.5440 262,414 +0.00(+0.39%)
Dec 18, 2024 0.5450 0.5800 0.5400 0.5419 493,488 -0.01(-1.65%)
Dec 17, 2024 0.5800 0.5912 0.5510 0.5510 1,219,340 -0.03(-5.00%)
Dec 16, 2024 0.6001 0.6233 0.5800 0.5800 480,050 -0.02(-3.35%)
Dec 13, 2024 0.6400 0.6500 0.6001 0.6001 613,574 -0.04(-5.88%)
Dec 12, 2024 0.6150 0.6400 0.6102 0.6376 680,963 +0.02(+3.79%)
Dec 11, 2024 0.6763 0.6763 0.6011 0.6143 838,338 -0.06(-8.31%)
Dec 10, 2024 0.6500 0.6800 0.6479 0.6700 595,471 +0.02(+3.76%)
Dec 09, 2024 0.6000 0.6995 0.5981 0.6457 1,078,463 -0.02(-3.63%)
Dec 06, 2024 0.6290 0.6850 0.6030 0.6700 1,447,754 +0.07(+11.24%)
Dec 05, 2024 0.6000 0.6074 0.5810 0.6023 508,840 +0.00(+0.00%)
Dec 04, 2024 0.6143 0.6143 0.5621 0.6023 1,102,711 -0.01(-1.26%)
Dec 03, 2024 0.6400 0.6500 0.5840 0.6100 971,925 -0.03(-4.51%)
Dec 02, 2024 0.6300 0.6500 0.6279 0.6388 1,176,713 +0.02(+3.05%)
Nov 29, 2024 0.5800 0.6440 0.5750 0.6199 1,311,972 +0.06(+10.60%)
Nov 27, 2024 0.5350 0.5800 0.5350 0.5605 517,570 +0.03(+5.81%)
Nov 26, 2024 0.5009 0.5600 0.5002 0.5297 561,083 +0.02(+3.46%)
Nov 25, 2024 0.4970 0.5160 0.4970 0.5120 454,309 +0.02(+3.02%)
Nov 22, 2024 0.4843 0.4970 0.4740 0.4970 323,324 +0.01(+2.69%)
Nov 21, 2024 0.4640 0.5019 0.4610 0.4840 607,809 +0.02(+4.31%)
Nov 20, 2024 0.4700 0.4794 0.4600 0.4640 287,158 -0.00(-0.04%)
Nov 19, 2024 0.4800 0.4849 0.4600 0.4642 658,554 -0.01(-2.52%)
Nov 18, 2024 0.4780 0.4910 0.4630 0.4762 583,599 -0.00(-0.38%)
Nov 15, 2024 0.4718 0.4801 0.4621 0.4780 550,305 +0.00(+0.48%)
Nov 14, 2024 0.4800 0.5004 0.4560 0.4757 667,917 -0.01(-1.92%)
Nov 13, 2024 0.5000 0.5100 0.4850 0.4850 525,350 -0.00(-0.04%)
Nov 12, 2024 0.5300 0.5300 0.4636 0.4852 1,123,454 -0.05(-8.85%)
Nov 11, 2024 0.5100 0.5490 0.5000 0.5323 1,338,725 +0.05(+10.69%)
Nov 08, 2024 0.4166 0.4848 0.4166 0.4809 1,480,404 +0.07(+17.29%)
Nov 07, 2024 0.4000 0.4187 0.4000 0.4100 853,838 +0.01(+2.50%)
Nov 06, 2024 0.4300 0.4365 0.3952 0.4000 2,512,488 -0.03(-6.98%)
Nov 05, 2024 0.4600 0.4600 0.4241 0.4300 1,246,126 -0.02(-5.45%)
Nov 04, 2024 0.4448 0.4649 0.4410 0.4548 1,266,581 +0.01(+2.25%)
Nov 01, 2024 0.4600 0.4679 0.4400 0.4448 1,539,054 -0.02(-4.61%)
Oct 31, 2024 0.5000 0.5034 0.4612 0.4663 984,962 -0.04(-7.37%)
Oct 30, 2024 0.5060 0.5089 0.5000 0.5034 572,277 +0.00(+0.18%)
Oct 29, 2024 0.5000 0.5063 0.4943 0.5025 1,115,840 +0.01(+1.17%)
Oct 28, 2024 0.4700 0.5099 0.4502 0.4967 1,544,468 +0.03(+5.59%)
Oct 25, 2024 0.5100 0.5100 0.4401 0.4704 3,036,453 -0.03(-5.31%)
Oct 24, 2024 0.5000 0.5089 0.4880 0.4968 1,676,063 -0.01(-2.20%)
Oct 23, 2024 0.5555 0.5555 0.5000 0.5080 2,631,284 -0.05(-8.37%)
Oct 22, 2024 0.5966 0.5966 0.5500 0.5544 607,745 -0.03(-5.71%)
Oct 21, 2024 0.5849 0.5950 0.5800 0.5880 409,967 +0.00(+0.53%)
Oct 18, 2024 0.5730 0.6007 0.5730 0.5849 491,019 +0.00(+0.05%)
Oct 17, 2024 0.6034 0.6150 0.5800 0.5846 904,609 -0.00(-0.51%)
Oct 16, 2024 0.5691 0.6046 0.5410 0.5876 2,077,536 +0.03(+4.98%)
Oct 15, 2024 0.5702 0.5800 0.5560 0.5597 1,015,202 -0.02(-3.83%)
Oct 14, 2024 0.6000 0.6000 0.5700 0.5820 753,586 -0.01(-1.47%)
Oct 11, 2024 0.5750 0.5999 0.5600 0.5907 1,820,712 +0.03(+5.43%)
Oct 10, 2024 0.6301 0.6500 0.5600 0.5603 2,799,473 -0.08(-12.23%)
Oct 09, 2024 0.6608 0.6830 0.6300 0.6384 2,575,702 -0.03(-4.53%)
Oct 08, 2024 0.6800 0.7310 0.6520 0.6687 4,373,854 +0.01(+1.49%)
Oct 07, 2024 0.6079 0.7500 0.6017 0.6589 5,338,867 +0.06(+9.13%)
Oct 04, 2024 0.5800 0.6150 0.5315 0.6038 3,291,688 +0.01(+1.84%)
Oct 03, 2024 0.5100 0.6799 0.5100 0.5929 12,269,409 +0.09(+18.37%)
Oct 02, 2024 0.5400 0.5401 0.5000 0.5009 2,024,673 -0.01(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.