Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gogoro Inc (GGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.3287 0.33 0.3285 0.325 5,854
18th Sep 2025 (Thu) 0.3298 0.33 0.3232 0.3288 16,057
17th Sep 2025 (Wed) 0.33 0.33 0.3299 0.33 25,103
16th Sep 2025 (Tue) 0.3243 0.3305 0.3241 0.3271 49,312
15th Sep 2025 (Mon) 0.3295 0.3295 0.3169 0.3239 17,460
12th Sep 2025 (Fri) 0.3403 0.345 0.327 0.3326 17,556
11th Sep 2025 (Thu) 0.35 0.35 0.33 0.3372 10,820
10th Sep 2025 (Wed) 0.3454 0.3504 0.345 0.3481 2,188
9th Sep 2025 (Tue) 0.35 0.35 0.3461 0.3481 19,194
8th Sep 2025 (Mon) 0.3518 0.3562 0.3471 0.3507 28,522
5th Sep 2025 (Fri) 0.3521 0.3533 0.3448 0.3494 6,051
4th Sep 2025 (Thu) 0.35 0.352 0.3487 0.3501 5,578
3rd Sep 2025 (Wed) 0.35 0.369 0.35 0.3586 17,335
2nd Sep 2025 (Tue) 0.3596 0.3691 0.3492 0.351 7,900
1st Sep 2025 (Mon) 0.3699 0.376 0.365 0.3751 11,969
29th Aug 2025 (Fri) 0.3699 0.376 0.365 0.3751 11,969
28th Aug 2025 (Thu) 0.364 0.375 0.36 0.3737 39,723
27th Aug 2025 (Wed) 0.3733 0.3733 0.3692 0.3702 10,183
26th Aug 2025 (Tue) 0.3585 0.374 0.3582 0.375 13,239
25th Aug 2025 (Mon) 0.36 0.3748 0.3522 0.3586 16,495
22nd Aug 2025 (Fri) 0.3399 0.35 0.3399 0.3575 10,710
21st Aug 2025 (Thu) 0.335 0.335 0.3296 0.3324 3,946
20th Aug 2025 (Wed) 0.3579 0.3579 0.335 0.335 13,567
19th Aug 2025 (Tue) 0.3504 0.3504 0.3379 0.3444 15,145
18th Aug 2025 (Mon) 0.369 0.37 0.3593 0.3579 7,466
15th Aug 2025 (Fri) 0.3547 0.3593 0.3547 0.3593 26,892
14th Aug 2025 (Thu) 0.361 0.361 0.3521 0.35 5,223
13th Aug 2025 (Wed) 0.3452 0.3529 0.3452 0.3499 7,301
12th Aug 2025 (Tue) 0.3466 0.3587 0.3409 0.3514 8,198
11th Aug 2025 (Mon) 0.3568 0.3568 0.338 0.34 20,254
8th Aug 2025 (Fri) 0.3432 0.3569 0.3432 0.3519 4,663
7th Aug 2025 (Thu) 0.365 0.365 0.3505 0.3505 17,300
6th Aug 2025 (Wed) 0.345 0.36 0.3401 0.3517 10,583
5th Aug 2025 (Tue) 0.37 0.37 0.3403 0.3426 11,571
4th Aug 2025 (Mon) 0.3499 0.358 0.346 0.3636 2,617
1st Aug 2025 (Fri) 0.35 0.35 0.3393 0.3441 16,151
31st Jul 2025 (Thu) 0.3795 0.3809 0.355 0.355 17,198
30th Jul 2025 (Wed) 0.3801 0.3803 0.38 0.3803 3,056
29th Jul 2025 (Tue) 0.38 0.382 0.379 0.3817 5,047
28th Jul 2025 (Mon) 0.394 0.394 0.38 0.3836 11,978
25th Jul 2025 (Fri) 0.3794 0.395 0.3794 0.3929 24,933
24th Jul 2025 (Thu) 0.39 0.39 0.3792 0.3793 27,027
23rd Jul 2025 (Wed) 0.385 0.395 0.3829 0.3945 60,785
22nd Jul 2025 (Tue) 0.3503 0.3701 0.3446 0.3686 20,502
FTSE 100 Latest
Value9,216.67
Change-11.44