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

Gogoro Inc. - Ordinary Shares (NQ: GGR )

1.577 -0.073 (-4.45%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 14, 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 (%)
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%)
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.