Canada markets closed

Gogoro Inc. (GGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5400+0.0400 (+2.67%)
At close: 04:00PM EDT
1.5301 -0.01 (-0.64%)
After hours: 04:07PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.50001.54001.49001.54001.540088,200
Apr 25, 20241.48001.50601.46001.50001.500077,300
Apr 24, 20241.51001.60001.46001.48001.480065,100
Apr 23, 20241.48001.54901.46001.50001.5000111,500
Apr 22, 20241.43001.49001.42001.46001.4600102,300
Apr 19, 20241.44001.48001.38001.41001.4100115,800
Apr 18, 20241.46001.48001.42001.43001.430096,100
Apr 17, 20241.54001.54001.46001.46501.4650116,100
Apr 16, 20241.56001.56001.36001.52501.5250253,700
Apr 15, 20241.65001.66001.56001.56001.5600115,800
Apr 12, 20241.63001.64901.60001.60001.600073,400
Apr 11, 20241.67001.67001.60001.62001.620076,500
Apr 10, 20241.71001.71001.60001.62001.6200165,300
Apr 09, 20241.70001.76001.68001.70001.7000176,800
Apr 08, 20241.69001.71001.61001.64001.6400167,200
Apr 05, 20241.70001.70001.66001.66001.660076,600
Apr 04, 20241.69001.74001.69001.69001.690068,700
Apr 03, 20241.73001.77001.69001.71001.710099,100
Apr 02, 20241.81001.81001.73001.73001.7300109,700
Apr 01, 20241.83001.87001.76001.82001.8200195,800
Mar 28, 20241.71001.84001.71001.84001.8400129,700
Mar 27, 20241.84001.85501.71001.71001.71001,135,900
Mar 26, 20241.84001.87001.82001.83001.8300238,000
Mar 25, 20241.89001.93001.81001.83001.8300346,900
Mar 22, 20241.80001.91001.80001.86001.8600412,300
Mar 21, 20241.69002.00001.66001.80001.80001,033,000
Mar 20, 20241.60001.67001.57001.66001.6600170,000
Mar 19, 20241.53001.68001.48001.61001.6100358,200
Mar 18, 20241.41001.57001.40001.51001.5100405,700
Mar 15, 20241.25001.46001.25001.43001.4300491,900
Mar 14, 20241.32001.32001.27001.29001.2900437,500
Mar 13, 20241.28001.35001.21001.32001.3200509,000
Mar 12, 20241.34001.37501.29001.30001.3000414,700
Mar 11, 20241.41001.42001.31001.34001.3400439,100
Mar 08, 20241.46001.47101.40001.42001.4200282,400
Mar 07, 20241.55001.55001.50001.51001.5100136,800
Mar 06, 20241.46001.52901.46001.51001.5100196,900
Mar 05, 20241.45001.51901.45001.45001.4500179,900
Mar 04, 20241.62001.62001.45001.45001.4500173,100
Mar 01, 20241.61001.61201.57001.59001.5900119,300
Feb 29, 20241.59001.61001.58001.61001.6100126,000
Feb 28, 20241.57001.63901.54001.59001.5900315,500
Feb 27, 20241.56001.60501.41001.57001.5700666,800
Feb 26, 20241.65001.65001.52001.55001.5500511,100
Feb 23, 20241.75001.76501.66001.67001.6700257,900
Feb 22, 20241.84001.86701.77001.78001.7800265,100
Feb 21, 20241.86001.91001.85001.87001.8700186,700
Feb 20, 20241.94001.98001.89001.89001.8900125,700
Feb 16, 20241.96001.99001.92001.98001.9800114,400
Feb 15, 20241.97002.02501.96001.97001.9700202,300
Feb 14, 20241.92001.97001.91001.96001.9600114,100
Feb 13, 20242.03002.03001.91501.92001.9200289,200
Feb 12, 20242.03002.10002.03002.06002.0600125,300
Feb 09, 20242.09002.11902.03002.05002.0500106,000
Feb 08, 20242.13002.13002.07002.08002.0800104,100
Feb 07, 20242.14002.24002.12002.15002.1500158,000
Feb 06, 20242.05002.14002.04802.14002.1400119,500
Feb 05, 20242.05002.07002.03002.04002.0400103,400
Feb 02, 20242.08002.12002.03002.10002.1000229,200
Feb 01, 20242.12002.17502.10002.11002.1100100,200
Jan 31, 20242.15002.17002.11002.12002.1200112,900
Jan 30, 20242.20002.20002.13002.15002.1500137,500
Jan 29, 20242.20002.20002.10002.16002.1600125,900
Jan 26, 20242.12002.20002.12002.20002.200087,900
Jan 25, 20242.20002.21002.06002.12002.1200363,700
Jan 24, 20242.25002.26002.19002.20002.2000110,700
Jan 23, 20242.24002.26002.20602.22002.220081,300
Jan 22, 20242.24002.27002.19002.22002.220090,000
Jan 19, 20242.19002.22002.18002.20002.2000144,500
Jan 18, 20242.21002.25002.19002.22002.2200107,800
Jan 17, 20242.25002.26002.20002.22002.2200201,200
Jan 16, 20242.36002.36002.25002.26002.2600179,800
Jan 12, 20242.38002.40002.35002.35002.3500123,500
Jan 11, 20242.42002.45002.36002.38002.3800122,000
Jan 10, 20242.40002.42002.39002.40002.4000159,000
Jan 09, 20242.46002.48002.39002.40002.4000160,500
Jan 08, 20242.39002.48002.39002.48002.4800155,200
Jan 05, 20242.42002.45002.40002.40002.4000182,400
Jan 04, 20242.44002.50002.41002.46002.460098,900
Jan 03, 20242.48002.48002.42002.42002.4200161,300
Jan 02, 20242.57002.59002.48002.48002.4800129,500
Dec 29, 20232.52002.62002.52002.58002.5800372,300
Dec 28, 20232.58002.66502.54002.54002.5400648,200
Dec 27, 20232.55002.57002.53002.56002.560059,500
Dec 26, 20232.56002.57002.48002.52002.5200145,000
Dec 22, 20232.57002.63002.54002.57002.5700166,800
Dec 21, 20232.60002.66002.48002.52002.5200301,900
Dec 20, 20232.64002.68502.59002.60002.6000153,400
Dec 19, 20232.60002.69002.56002.67002.6700249,400
Dec 18, 20232.57002.62002.56002.60002.6000168,200
Dec 15, 20232.66002.66002.50002.55002.5500326,000
Dec 14, 20232.50002.68002.50002.66002.6600474,500
Dec 13, 20232.46002.54002.40002.52002.5200229,200
Dec 12, 20232.46002.47202.38002.40002.4000275,900
Dec 11, 20232.52002.54002.48002.49002.4900108,200
Dec 08, 20232.39002.53002.38002.52002.5200293,200
Dec 07, 20232.36002.42102.33002.37002.3700237,700
Dec 06, 20232.43002.52002.36002.38002.3800310,700
Dec 05, 20232.42002.45002.38002.43002.4300207,000
Dec 04, 20232.52002.58102.42002.42002.4200270,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...