Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogoro Inc. - Ordinary Shares (NQ: GGR )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.060 3.100 2.980 3.080 349,109 +0.08(+2.67%)
Oct 28, 2022 3.100 3.110 2.920 3.000 296,143 -0.10(-3.23%)
Oct 27, 2022 3.120 3.185 3.060 3.100 319,565 +0.01(+0.32%)
Oct 26, 2022 3.100 3.260 3.040 3.090 312,749 -0.05(-1.59%)
Oct 25, 2022 2.870 3.185 2.870 3.140 349,669 +0.29(+10.18%)
Oct 24, 2022 2.910 3.000 2.830 2.850 204,289 -0.13(-4.36%)
Oct 21, 2022 3.000 3.070 2.950 2.980 331,204 -0.04(-1.32%)
Oct 20, 2022 3.100 3.200 3.010 3.020 310,751 -0.04(-1.31%)
Oct 19, 2022 3.120 3.160 3.030 3.060 242,951 -0.16(-4.97%)
Oct 18, 2022 3.230 3.365 3.190 3.220 228,673 +0.00(+0.00%)
Oct 17, 2022 3.020 3.280 3.020 3.220 362,067 +0.21(+6.98%)
Oct 14, 2022 3.270 3.510 2.960 3.010 861,415 -0.20(-6.23%)
Oct 13, 2022 3.030 3.320 3.020 3.210 432,651 +0.05(+1.58%)
Oct 12, 2022 3.010 3.230 3.010 3.160 272,098 +0.15(+4.98%)
Oct 11, 2022 3.250 3.300 3.000 3.010 479,571 -0.23(-7.10%)
Oct 10, 2022 3.480 3.480 3.240 3.240 347,840 -0.21(-6.09%)
Oct 07, 2022 3.680 3.830 3.450 3.450 440,464 -0.38(-9.92%)
Oct 06, 2022 3.760 3.980 3.720 3.830 329,127 +0.07(+1.86%)
Oct 05, 2022 3.500 3.820 3.450 3.760 333,634 +0.17(+4.74%)
Oct 04, 2022 3.530 3.790 3.510 3.590 888,461 +0.16(+4.66%)
Oct 03, 2022 3.760 3.830 3.410 3.430 1,034,508 -0.34(-9.02%)
Sep 30, 2022 3.870 3.920 3.730 3.770 500,637 -0.10(-2.58%)
Sep 29, 2022 4.130 4.130 3.870 3.870 1,190,473 -0.23(-5.61%)
Sep 28, 2022 4.120 4.170 4.000 4.100 455,228 +0.03(+0.74%)
Sep 27, 2022 4.070 4.195 4.030 4.070 547,177 +0.00(+0.00%)
Sep 26, 2022 4.400 4.500 4.070 4.070 395,489 -0.38(-8.54%)
Sep 23, 2022 4.950 4.950 4.400 4.450 519,638 -0.45(-9.18%)
Sep 22, 2022 4.510 4.940 4.420 4.900 583,765 +0.37(+8.17%)
Sep 21, 2022 4.700 4.740 4.410 4.530 501,343 -0.12(-2.58%)
Sep 20, 2022 5.090 5.090 4.610 4.650 424,842 -0.61(-11.60%)
Sep 19, 2022 5.200 5.520 5.187 5.260 325,918 -0.09(-1.68%)
Sep 16, 2022 5.350 5.520 5.250 5.350 2,355,426 -0.11(-2.01%)
Sep 15, 2022 5.600 5.775 5.350 5.460 716,530 -0.09(-1.62%)
Sep 14, 2022 5.130 5.630 5.020 5.550 799,803 +0.34(+6.53%)
Sep 13, 2022 5.040 5.340 4.950 5.210 725,005 -0.04(-0.76%)
Sep 12, 2022 4.470 5.410 4.450 5.250 1,976,210 +0.92(+21.25%)
Sep 09, 2022 4.360 4.460 4.220 4.330 334,332 -0.06(-1.37%)
Sep 08, 2022 4.370 4.400 4.200 4.390 287,947 +0.02(+0.46%)
Sep 07, 2022 4.260 4.423 4.220 4.370 209,034 +0.05(+1.16%)
Sep 06, 2022 4.500 4.530 4.300 4.320 361,656 -0.20(-4.42%)
Sep 02, 2022 4.680 4.760 4.500 4.520 222,889 -0.10(-2.16%)
Sep 01, 2022 4.800 4.830 4.540 4.620 267,810 -0.18(-3.75%)
Aug 31, 2022 4.810 4.894 4.750 4.800 237,847 -0.03(-0.62%)
Aug 30, 2022 4.940 5.000 4.800 4.830 181,333 -0.05(-1.02%)
Aug 29, 2022 4.800 4.960 4.800 4.880 138,804 +0.00(+0.00%)
Aug 26, 2022 5.170 5.170 4.880 4.880 227,610 -0.28(-5.43%)
Aug 25, 2022 5.100 5.200 5.090 5.160 187,960 +0.06(+1.18%)
Aug 24, 2022 5.040 5.145 4.970 5.100 110,029 +0.06(+1.19%)
Aug 23, 2022 5.030 5.070 4.920 5.040 230,760 -0.03(-0.59%)
Aug 22, 2022 5.020 5.080 4.920 5.070 268,918 -0.02(-0.39%)
Aug 19, 2022 5.160 5.160 5.040 5.090 158,420 -0.11(-2.12%)
Aug 18, 2022 5.250 5.260 5.040 5.200 226,842 -0.10(-1.89%)
Aug 17, 2022 5.450 5.450 5.250 5.300 302,634 -0.12(-2.21%)
Aug 16, 2022 5.730 5.730 5.400 5.420 423,649 -0.36(-6.23%)
Aug 15, 2022 5.480 5.850 5.410 5.780 290,316 +0.28(+5.09%)
Aug 12, 2022 5.640 5.640 5.410 5.500 279,352 -0.15(-2.65%)
Aug 11, 2022 5.500 5.730 5.400 5.650 353,811 +0.12(+2.17%)
Aug 10, 2022 5.540 5.880 5.390 5.530 543,850 +0.10(+1.84%)
Aug 09, 2022 5.620 5.620 5.410 5.430 203,209 -0.19(-3.38%)
Aug 08, 2022 5.730 5.730 5.540 5.620 192,785 +0.11(+2.00%)
Aug 05, 2022 5.400 5.550 5.370 5.510 191,622 +0.06(+1.10%)
Aug 04, 2022 5.920 5.920 5.400 5.450 330,796 -0.44(-7.47%)
Aug 03, 2022 5.620 5.930 5.400 5.890 349,681 +0.31(+5.56%)
Aug 02, 2022 5.500 5.650 5.400 5.580 212,707 +0.00(+0.00%)
Aug 01, 2022 5.890 5.890 5.345 5.580 335,618 -0.41(-6.84%)
Jul 29, 2022 5.890 6.050 5.740 5.990 244,591 +0.15(+2.57%)
Jul 28, 2022 5.640 6.060 5.610 5.840 217,314 +0.06(+1.04%)
Jul 27, 2022 5.460 5.790 5.350 5.780 186,223 +0.45(+8.44%)
Jul 26, 2022 5.880 5.880 5.310 5.330 345,815 -0.56(-9.51%)
Jul 25, 2022 5.970 6.000 5.860 5.890 138,993 -0.07(-1.17%)
Jul 22, 2022 6.480 6.480 5.850 5.960 301,164 -0.55(-8.45%)
Jul 21, 2022 6.000 6.620 5.960 6.510 505,387 +0.49(+8.14%)
Jul 20, 2022 6.070 6.160 5.930 6.020 248,425 +0.02(+0.33%)
Jul 19, 2022 6.050 6.200 5.865 6.000 196,879 +0.03(+0.50%)
Jul 18, 2022 5.920 6.280 5.920 5.970 265,437 +0.08(+1.36%)
Jul 15, 2022 6.130 6.200 5.810 5.890 245,808 -0.20(-3.28%)
Jul 14, 2022 6.030 6.200 5.730 6.090 329,309 +0.02(+0.33%)
Jul 13, 2022 5.890 6.279 5.890 6.070 246,286 +0.00(+0.00%)
Jul 12, 2022 5.890 6.310 5.810 6.070 530,901 -0.02(-0.33%)
Jul 11, 2022 6.660 6.895 6.070 6.090 402,631 -0.63(-9.37%)
Jul 08, 2022 7.000 7.150 6.700 6.720 328,606 -0.37(-5.22%)
Jul 07, 2022 6.270 7.170 6.270 7.090 619,459 +0.88(+14.17%)
Jul 06, 2022 6.810 6.920 6.120 6.210 315,713 -0.54(-8.00%)
Jul 05, 2022 7.000 7.010 6.610 6.750 274,900 -0.29(-4.12%)
Jul 01, 2022 7.600 7.900 7.000 7.040 476,423 -0.61(-7.97%)
Jun 30, 2022 7.430 7.780 7.390 7.650 1,152,574 +0.00(+0.00%)
Jun 29, 2022 7.330 7.830 7.000 7.650 3,928,427 +0.15(+2.00%)
Jun 28, 2022 7.510 7.850 6.960 7.500 841,372 -0.15(-1.96%)
Jun 27, 2022 6.960 7.770 6.740 7.650 917,690 +0.64(+9.13%)
Jun 24, 2022 6.800 7.240 6.790 7.010 705,886 +0.23(+3.39%)
Jun 23, 2022 6.150 6.780 6.000 6.780 1,705,426 +0.98(+16.90%)
Jun 22, 2022 5.700 5.800 5.500 5.800 381,584 +0.00(+0.00%)
Jun 21, 2022 5.550 5.849 5.349 5.800 300,791 +0.38(+7.01%)
Jun 17, 2022 5.210 5.540 5.010 5.420 400,437 +0.04(+0.74%)
Jun 16, 2022 5.160 5.380 4.890 5.380 292,154 +0.12(+2.28%)
Jun 15, 2022 4.670 5.300 4.670 5.260 357,659 +0.67(+14.60%)
Jun 14, 2022 4.760 4.960 4.550 4.590 189,475 -0.13(-2.75%)
Jun 13, 2022 5.290 5.378 4.720 4.720 346,595 -0.77(-14.03%)
Jun 10, 2022 5.440 5.500 5.250 5.490 302,964 +0.19(+3.58%)
Jun 09, 2022 5.700 5.700 5.237 5.300 232,787 -0.25(-4.50%)
Jun 08, 2022 5.510 5.662 5.471 5.550 268,718 -0.02(-0.36%)
Jun 07, 2022 5.500 5.800 5.492 5.570 310,875 +0.01(+0.18%)
Jun 06, 2022 5.620 5.630 5.480 5.560 241,603 +0.08(+1.46%)
Jun 03, 2022 5.540 5.590 5.360 5.480 320,495 -0.06(-1.08%)
Jun 02, 2022 5.150 5.750 5.150 5.540 693,823 +0.42(+8.20%)
Jun 01, 2022 5.050 5.660 5.003 5.120 771,936 +0.11(+2.20%)
May 31, 2022 4.200 6.120 4.200 5.010 2,944,986 +0.81(+19.29%)
May 27, 2022 4.250 4.310 4.200 4.200 177,444 -0.02(-0.47%)
May 26, 2022 4.390 4.460 4.200 4.220 172,439 -0.11(-2.54%)
May 25, 2022 4.100 4.390 4.100 4.330 239,703 +0.23(+5.61%)
May 24, 2022 4.250 4.370 3.920 4.100 590,215 -0.21(-4.87%)
May 23, 2022 4.660 4.670 4.260 4.310 375,090 -0.32(-6.91%)
May 20, 2022 4.900 4.900 4.490 4.630 351,390 -0.03(-0.64%)
May 19, 2022 4.810 4.930 4.610 4.660 270,495 -0.10(-2.10%)
May 18, 2022 5.200 5.220 4.750 4.760 308,621 -0.53(-10.02%)
May 17, 2022 5.700 5.750 4.550 5.290 976,485 -0.50(-8.64%)
May 16, 2022 5.850 5.906 5.545 5.790 96,146 +0.03(+0.52%)
May 13, 2022 5.500 5.810 5.423 5.760 260,922 +0.31(+5.69%)
May 12, 2022 5.900 5.915 5.400 5.450 274,636 -0.24(-4.22%)
May 11, 2022 5.800 6.093 5.620 5.690 307,414 -0.13(-2.23%)
May 10, 2022 6.280 6.378 5.820 5.820 445,851 -0.65(-10.05%)
May 09, 2022 6.100 6.530 6.010 6.470 404,738 +0.31(+5.03%)
May 06, 2022 6.410 6.526 6.030 6.160 230,381 -0.43(-6.53%)
May 05, 2022 7.150 7.177 6.400 6.590 413,920 -0.58(-8.09%)
May 04, 2022 5.970 7.293 5.910 7.170 1,168,413 +1.22(+20.50%)
May 03, 2022 6.000 6.100 5.850 5.950 200,471 -0.10(-1.65%)
May 02, 2022 6.300 6.300 5.820 6.050 267,502 -0.05(-0.82%)
Apr 29, 2022 6.290 6.290 5.960 6.100 295,215 -0.19(-3.02%)
Apr 28, 2022 6.410 6.690 5.850 6.290 322,610 -0.13(-2.02%)
Apr 27, 2022 6.450 6.630 6.300 6.420 299,256 -0.11(-1.68%)
Apr 26, 2022 6.770 7.030 6.400 6.530 342,379 -0.46(-6.58%)
Apr 25, 2022 6.820 6.990 6.420 6.990 590,693 +0.06(+0.87%)
Apr 22, 2022 7.560 7.648 6.820 6.930 688,492 -0.57(-7.60%)
Apr 21, 2022 8.250 8.380 7.400 7.500 613,688 -0.53(-6.60%)
Apr 20, 2022 9.080 9.083 7.990 8.030 465,986 -0.91(-10.18%)
Apr 19, 2022 8.000 9.050 7.900 8.940 640,779 +0.94(+11.75%)
Apr 18, 2022 9.850 10.33 7.950 8.000 1,023,730 -1.90(-19.19%)
Apr 14, 2022 10.05 10.36 9.820 9.900 335,060 -0.24(-2.37%)
Apr 13, 2022 10.62 10.72 10.01 10.14 411,739 -0.58(-5.41%)
Apr 12, 2022 11.10 11.41 10.56 10.72 580,881 +0.16(+1.52%)
Apr 11, 2022 13.58 13.90 9.760 10.56 2,841,243 -3.54(-25.11%)
Apr 08, 2022 14.02 14.43 13.51 14.10 572,601 +0.08(+0.57%)
Apr 07, 2022 14.75 16.47 13.61 14.02 1,872,909 -0.73(-4.95%)
Apr 06, 2022 14.13 15.50 12.20 14.75 2,589,659 +0.73(+5.21%)
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.