Want to see GGR full AI Analyst Report?
Gogoro (GGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.85 | 2.95 | 2.85 | 2.92 | 2.92 | +0.00% | 6,072 | 0.14 |
| Oct 29, 2026 | 2.98 | 3.10 | 2.85 | 2.92 | 2.92 | -2.67% | 14,353 | 0.33 |
| Oct 28, 2026 | 2.97 | 3.01 | 2.95 | 3.00 | 3.00 | -0.17% | 3,101 | 0.07 |
| Oct 27, 2026 | 2.90 | 3.05 | 2.89 | 3.01 | 3.01 | +2.91% | 6,293 | 0.14 |
| Oct 26, 2026 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | +0.69% | 9,511 | 0.22 |
| Oct 23, 2026 | 2.89 | 2.90 | 2.83 | 2.90 | 2.90 | -3.33% | 4,915 | 0.11 |
| Oct 22, 2026 | 2.91 | 3.00 | 2.82 | 3.00 | 3.00 | +0.00% | 12,642 | 0.29 |
| Oct 21, 2026 | 2.91 | 3.00 | 2.85 | 3.00 | 3.00 | +3.45% | 7,296 | 0.17 |
| Oct 20, 2026 | 2.96 | 2.99 | 2.87 | 2.90 | 2.90 | -2.03% | 6,569 | 0.15 |
| Oct 19, 2026 | 3.20 | 3.20 | 2.96 | 2.96 | 2.96 | -7.50% | 6,550 | 0.15 |
| Oct 16, 2026 | 3.15 | 3.26 | 3.15 | 3.20 | 3.20 | +1.91% | 5,919 | 0.13 |
| Oct 15, 2026 | 3.18 | 3.25 | 3.09 | 3.14 | 3.14 | +1.29% | 7,121 | 0.16 |
| Oct 14, 2026 | 3.17 | 3.31 | 3.06 | 3.10 | 3.10 | -4.32% | 11,436 | 0.26 |
| Oct 13, 2026 | 3.18 | 3.25 | 3.06 | 3.24 | 3.24 | +2.53% | 22,067 | 0.50 |
| Oct 12, 2026 | 3.22 | 3.25 | 3.02 | 3.16 | 3.16 | +0.32% | 20,136 | 0.46 |
| Oct 09, 2026 | 3.10 | 3.15 | 2.81 | 3.15 | 3.15 | +12.50% | 293,112 | 7.46 |
| Oct 08, 2026 | 2.91 | 2.91 | 2.78 | 2.80 | 2.80 | -6.35% | 14,030 | 0.36 |
| Oct 07, 2026 | 3.08 | 3.15 | 2.87 | 2.99 | 2.99 | -6.27% | 18,835 | 0.48 |
| Oct 06, 2026 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | +0.66% | 5,896 | 0.15 |
| Oct 05, 2026 | 3.22 | 3.22 | 3.07 | 3.17 | 3.17 | -0.97% | 12,398 | 0.32 |
| Oct 02, 2026 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | +2.56% | 6,030 | 0.16 |
| Oct 01, 2026 | 3.12 | 3.14 | 3.01 | 3.12 | 3.12 | -0.32% | 12,900 | 0.33 |
| Sep 30, 2026 | 3.03 | 3.15 | 3.03 | 3.13 | 3.13 | +4.68% | 2,151 | 0.06 |
| Sep 29, 2026 | 2.89 | 3.23 | 2.89 | 2.99 | 2.99 | -5.38% | 10,652 | 0.28 |
| Sep 28, 2026 | 3.00 | 3.28 | 2.99 | 3.16 | 3.16 | +3.61% | 20,198 | 0.51 |
| Sep 25, 2026 | 2.93 | 3.05 | 2.89 | 3.05 | 3.05 | +0.66% | 5,064 | 0.13 |
| Sep 24, 2026 | 2.98 | 3.03 | 2.77 | 3.03 | 3.03 | +2.02% | 8,113 | 0.20 |
| Sep 23, 2026 | 2.85 | 2.98 | 2.81 | 2.97 | 2.97 | +4.21% | 9,932 | 0.24 |
| Sep 22, 2026 | 2.70 | 2.86 | 2.70 | 2.85 | 2.85 | +1.79% | 9,207 | 0.23 |
| Sep 21, 2026 | 2.81 | 2.83 | 2.73 | 2.80 | 2.80 | -0.71% | 5,029 | 0.12 |
| Sep 18, 2026 | 2.74 | 2.82 | 2.72 | 2.82 | 2.82 | +2.92% | 7,360 | 0.18 |
| Sep 17, 2026 | 2.76 | 2.76 | 2.60 | 2.74 | 2.74 | +2.24% | 3,469 | 0.08 |
| Sep 16, 2026 | 2.76 | 2.83 | 2.68 | 2.68 | 2.68 | -2.55% | 1,791 | 0.04 |
| Sep 15, 2026 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | +2.23% | 4,619 | 0.11 |
| Sep 14, 2026 | 2.54 | 2.71 | 2.54 | 2.69 | 2.69 | +4.47% | 5,215 | 0.12 |
| Sep 11, 2026 | 2.52 | 2.60 | 2.50 | 2.58 | 2.58 | +1.38% | 5,131 | 0.12 |
| Sep 10, 2026 | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -1.17% | 8,879 | 0.21 |
| Sep 09, 2026 | 2.64 | 2.72 | 2.57 | 2.57 | 2.57 | -4.46% | 5,019 | 0.12 |
| Sep 08, 2026 | 2.63 | 2.80 | 2.55 | 2.69 | 2.69 | +1.13% | 140,993 | 3.43 |
| Sep 07, 2026 | 2.59 | 2.71 | 2.55 | 2.66 | 2.66 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.59 | 2.71 | 2.55 | 2.66 | 2.66 | +0.38% | 7,634 | 0.18 |
| Sep 03, 2026 | 2.72 | 2.72 | 2.58 | 2.65 | 2.65 | -1.85% | 8,346 | 0.20 |
| Sep 02, 2026 | 2.61 | 2.81 | 2.57 | 2.70 | 2.70 | -0.74% | 7,498 | 0.18 |
| Sep 01, 2026 | 2.50 | 2.83 | 2.50 | 2.72 | 2.72 | +0.37% | 36,462 | 0.89 |
| Aug 31, 2026 | 2.37 | 2.75 | 2.37 | 2.71 | 2.71 | +14.35% | 21,980 | 0.54 |
| Aug 28, 2026 | 2.50 | 2.51 | 2.37 | 2.37 | 2.37 | -7.78% | 16,671 | 0.41 |
| Aug 27, 2026 | 2.60 | 2.65 | 2.50 | 2.57 | 2.57 | -3.02% | 32,361 | 0.80 |
| Aug 26, 2026 | 2.60 | 2.78 | 2.59 | 2.65 | 2.65 | -1.12% | 28,877 | 0.72 |
| Aug 25, 2026 | 2.85 | 3.00 | 2.58 | 2.68 | 2.68 | -8.53% | 65,501 | 1.67 |
| Aug 24, 2026 | 2.14 | 3.38 | 2.02 | 2.93 | 2.93 | +29.07% | 1,479,068 | 93.21 |