MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GGR — Gogoro Inc. Ordinary Shares
NasdaqGogoro Inc. Ordinary Shares
$3.20
+0.08(+2.56%)
- O
- 3.09
- H
- 3.20
- L
- 3.09
- V
- 6.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.20
Period Return-40.07%
Period High$8.30
Period Low$2.02
Avg Daily Volume22.1K
Total Trading Days365
GGR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.09 | $3.20 | $3.09 | $3.20 | +$0.08 | +2.56% | 6,028 | $3.13 | $3.09 $3.20 |
| Oct 1, 2026 | $3.12 | $3.14 | $3.01 | $3.12 | $-0.01 | -0.32% | 12,901 | $3.09 | $3.01 $3.14 |
| Sep 30, 2026 | $3.03 | $3.15 | $3.03 | $3.13 | +$0.14 | +4.68% | 2,151 | $3.09 | $3.03 $3.15 |
| Sep 29, 2026 | $2.89 | $3.23 | $2.89 | $2.99 | $-0.17 | -5.38% | 10,652 | $3.11 | $2.89 $3.23 |
| Sep 28, 2026 | $3.00 | $3.28 | $2.99 | $3.16 | +$0.11 | +3.61% | 20,198 | $3.14 | $2.99 $3.28 |
| Sep 25, 2026 | $2.93 | $3.05 | $2.89 | $3.05 | +$0.02 | +0.66% | 5,064 | $2.97 | $2.89 $3.05 |
| Sep 24, 2026 | $2.98 | $3.03 | $2.77 | $3.03 | +$0.06 | +2.02% | 8,114 | $2.95 | $2.77 $3.03 |
| Sep 23, 2026 | $2.85 | $2.98 | $2.81 | $2.97 | +$0.12 | +4.21% | 9,932 | $2.94 | $2.81 $2.98 |
| Sep 22, 2026 | $2.70 | $2.86 | $2.70 | $2.85 | +$0.05 | +1.79% | 9,207 | $2.82 | $2.70 $2.86 |
| Sep 21, 2026 | $2.81 | $2.83 | $2.73 | $2.80 | $-0.02 | -0.71% | 5,030 | $2.79 | $2.73 $2.83 |
| Sep 18, 2026 | $2.74 | $2.82 | $2.72 | $2.82 | +$0.08 | +2.92% | 7,360 | $2.76 | $2.72 $2.82 |
| Sep 17, 2026 | $2.76 | $2.76 | $2.60 | $2.74 | +$0.06 | +2.24% | 3,472 | $2.70 | $2.60 $2.76 |
| Sep 16, 2026 | $2.76 | $2.83 | $2.68 | $2.68 | $-0.07 | -2.55% | 1,791 | $2.76 | $2.68 $2.83 |
| Sep 15, 2026 | $2.66 | $2.75 | $2.66 | $2.75 | +$0.06 | +2.23% | 4,619 | $2.68 | $2.66 $2.75 |
| Sep 14, 2026 | $2.54 | $2.71 | $2.54 | $2.69 | +$0.12 | +4.47% | 5,215 | $2.65 | $2.54 $2.71 |
| Sep 11, 2026 | $2.52 | $2.60 | $2.50 | $2.58 | +$0.04 | +1.38% | 5,131 | $2.56 | $2.50 $2.60 |
| Sep 10, 2026 | $2.59 | $2.59 | $2.53 | $2.54 | $-0.03 | -1.17% | 8,879 | $2.57 | $2.53 $2.59 |
| Sep 9, 2026 | $2.64 | $2.72 | $2.57 | $2.57 | $-0.12 | -4.46% | 5,019 | $2.64 | $2.57 $2.72 |
| Sep 8, 2026 | $2.63 | $2.80 | $2.55 | $2.69 | +$0.03 | +1.13% | 140,993 | $2.70 | $2.55 $2.80 |
| Sep 4, 2026 | $2.59 | $2.71 | $2.55 | $2.66 | +$0.01 | +0.38% | 7,634 | $2.64 | $2.55 $2.71 |
| Sep 3, 2026 | $2.72 | $2.72 | $2.58 | $2.65 | $-0.05 | -1.85% | 8,347 | $2.65 | $2.58 $2.72 |
| Sep 2, 2026 | $2.61 | $2.81 | $2.57 | $2.70 | $-0.02 | -0.74% | 7,498 | $2.69 | $2.57 $2.81 |
| Sep 1, 2026 | $2.50 | $2.83 | $2.50 | $2.72 | +$0.01 | +0.37% | 36,464 | $2.62 | $2.50 $2.83 |
| Aug 31, 2026 | $2.37 | $2.75 | $2.37 | $2.71 | +$0.34 | +14.35% | 21,980 | $2.60 | $2.37 $2.75 |
| Aug 28, 2026 | $2.50 | $2.51 | $2.37 | $2.37 | $-0.20 | -7.78% | 16,673 | $2.45 | $2.37 $2.51 |
| Aug 27, 2026 | $2.60 | $2.65 | $2.50 | $2.57 | $-0.08 | -3.02% | 32,361 | $2.57 | $2.50 $2.65 |
| Aug 26, 2026 | $2.60 | $2.78 | $2.59 | $2.65 | $-0.03 | -1.12% | 28,878 | $2.66 | $2.59 $2.78 |
| Aug 25, 2026 | $2.85 | $3.00 | $2.58 | $2.68 | $-0.25 | -8.53% | 66,103 | $2.82 | $2.58 $3.00 |
| Aug 24, 2026 | $2.14 | $3.38 | $2.02 | $2.93 | +$0.66 | +29.07% | 1,479,069 | $2.71 | $2.02 $3.38 |
| Aug 21, 2026 | $2.44 | $2.44 | $2.23 | $2.27 | +$0.02 | +0.89% | 32,626 | $2.30 | $2.23 $2.44 |