Gogoro Inc (GGR) Historical Stock Data
1.59 ↑0.05 (3.25%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GGR is down -0.42% a day on average. There have been 13 days where Gogoro Inc closed green and 17 days where GGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.54 | 1.59 | 158.64K |
| 2024-04-29 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.51 | 1.55 | 107.62K |
| 2024-04-26 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.49 | 1.54 | 88.20K |
| 2024-04-25 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.46 | 1.51 | 77.34K |
| 2024-04-24 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.60 | 65.08K |
| 2024-04-23 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.46 | 1.55 | 111.71K |
| 2024-04-22 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.42 | 1.49 | 102.29K |
| 2024-04-19 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.38 | 1.48 | 115.82K |
| 2024-04-18 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.42 | 1.48 | 96.14K |
| 2024-04-17 | 1.54 | 1.47 | ↓$0.08 (-4.87%) | 1.46 | 1.54 | 116.15K |
| 2024-04-16 | 1.56 | 1.53 | ↓$0.04 (-2.24%) | 1.36 | 1.56 | 253.65K |
| 2024-04-15 | 1.65 | 1.56 | ↓$0.09 (-5.45%) | 1.56 | 1.66 | 115.79K |
| 2024-04-12 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.60 | 1.65 | 73.38K |
| 2024-04-11 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.60 | 1.67 | 76.52K |
| 2024-04-10 | 1.71 | 1.62 | ↓$0.09 (-5.26%) | 1.60 | 1.71 | 165.37K |
| 2024-04-09 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.68 | 1.76 | 176.84K |
| 2024-04-08 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.61 | 1.71 | 167.22K |
| 2024-04-05 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.66 | 1.70 | 76.65K |
| 2024-04-04 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.69 | 1.74 | 68.71K |
| 2024-04-03 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.69 | 1.77 | 99.08K |
| 2024-04-02 | 1.81 | 1.73 | ↓$0.08 (-4.42%) | 1.73 | 1.81 | 109.67K |
| 2024-04-01 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.76 | 1.87 | 195.79K |
| 2024-03-28 | 1.71 | 1.84 | ↑$0.13 (7.60%) | 1.71 | 1.84 | 129.66K |
| 2024-03-27 | 1.84 | 1.71 | ↓$0.13 (-7.07%) | 1.71 | 1.86 | 1.14M |
| 2024-03-26 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.82 | 1.87 | 238.01K |
| 2024-03-25 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.81 | 1.93 | 347.02K |
| 2024-03-22 | 1.80 | 1.86 | ↑$0.06 (3.33%) | 1.80 | 1.91 | 412.29K |
| 2024-03-21 | 1.69 | 1.80 | ↑$0.11 (6.51%) | 1.66 | 2.00 | 1.03M |
| 2024-03-20 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.57 | 1.67 | 170.01K |
| 2024-03-19 | 1.53 | 1.61 | ↑$0.08 (5.23%) | 1.48 | 1.68 | 358.24K |
Create an account or log in to view more rows.
$GGR looking good today??
$GGR going green
$GGR not good
$GGR Buy the dip
$GGR market starting to dump
$GGR God dammit
$GGR buying!
$GGR more calls coming in
$GGR C'mon
do a spike!!
$GGR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this