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

Gogoro Inc. - Ordinary Shares (NQ: GGR )

1.600 -0.080 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.