Gogoro Stock Price History
NASDAQ: GGRIndustrialsAuto ManufacturingUSD
3.15+0.35 (+12.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GGR price history at a glance
The price history for Gogoro (GGR) on this page begins on March 1, 2021, when the stock closed at $197.20; it most recently closed at $3.15 on October 5, 2026. The highest price in this record is $351.80, reached on April 4, 2022; the latest close is 99.1% below that peak. Across the 4 complete calendar years in the table, GGR finished higher in 0 and lower in 4. Its best year was 2023 (-18.9%) and its worst was 2024 (-81.6%).
Over roughly 6 years the share price changed -98.4%, a -52.3% compound annual price return (excluding dividends). In the last 12 months alone, GGR has lost 29.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $351.80
- Date of high
- Apr 4, 2022
- Low since 2021
- $2.02
- Date of low
- Aug 24, 2026
- 52-week high
- $5.43
- 52-week low
- $2.02
- Last close
- $3.15
GGR returns
1 week
-1.56%
1 month
+22.57%
3 months
-18.18%
6 months
-23.73%
Year to date
+14.96%
1 year
-29.21%
3 years
-94.53%
5 years
-98.41%
GGR price return, excluding dividends.
GGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.15 | +3.96% |
| 2025 | 3.03 | -68.17% |
| 2024 | 9.52 | -81.55% |
| 2023 | 51.60 | -18.87% |
| 2022 | 63.60 | -67.81% |
| 2021* | 197.60 | +0.20% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.10 | 3.15 | 2.81 | 3.15 | +12.50% | |
| 2.90 | 2.90 | 2.78 | 2.80 | -6.35% | |
| 3.08 | 3.12 | 2.87 | 2.99 | -6.27% | |
| 3.15 | 3.19 | 3.13 | 3.19 | +0.63% | |
| 3.22 | 3.22 | 3.07 | 3.17 | -0.94% | |
| 3.09 | 3.20 | 3.09 | 3.20 | +2.56% | |
| 3.12 | 3.14 | 3.01 | 3.12 | -0.32% | |
| 3.03 | 3.15 | 3.03 | 3.13 | +4.68% | |
| 2.89 | 3.23 | 2.89 | 2.99 | -5.38% | |
| 3.00 | 3.28 | 2.99 | 3.16 | +3.61% | |
| 2.93 | 3.05 | 2.89 | 3.05 | +0.66% | |
| 2.98 | 3.03 | 2.77 | 3.03 | +2.02% | |
| 2.85 | 2.98 | 2.81 | 2.97 | +4.21% | |
| 2.70 | 2.86 | 2.70 | 2.85 | +1.79% | |
| 2.81 | 2.83 | 2.73 | 2.80 | -0.71% | |
| 2.74 | 2.82 | 2.72 | 2.82 | +2.92% | |
| 2.76 | 2.76 | 2.60 | 2.74 | +2.24% | |
| 2.76 | 2.83 | 2.68 | 2.68 | -2.55% | |
| 2.66 | 2.75 | 2.66 | 2.75 | +2.23% | |
| 2.54 | 2.71 | 2.54 | 2.69 | +4.47% | |
| 2.52 | 2.60 | 2.50 | 2.58 | +1.38% | |
| 2.59 | 2.59 | 2.53 | 2.54 | -1.17% | |
| 2.64 | 2.72 | 2.57 | 2.57 | -4.46% | |
| 2.63 | 2.80 | 2.55 | 2.69 | +1.13% | |
| 2.59 | 2.71 | 2.55 | 2.66 | +0.38% | |
| 2.72 | 2.72 | 2.58 | 2.65 | -1.85% | |
| 2.61 | 2.81 | 2.57 | 2.70 | -0.74% | |
| 2.50 | 2.83 | 2.50 | 2.72 | +0.37% | |
| 2.37 | 2.75 | 2.37 | 2.71 | +14.35% | |
| 2.50 | 2.51 | 2.37 | 2.37 | -7.78% | |
| 2.60 | 2.65 | 2.50 | 2.57 | -3.02% | |
| 2.60 | 2.78 | 2.59 | 2.65 | -1.12% | |
| 2.85 | 3.00 | 2.58 | 2.68 | -8.53% | |
| 2.14 | 3.38 | 2.02 | 2.93 | +29.07% | |
| 2.44 | 2.44 | 2.23 | 2.27 | +0.89% | |
| 2.20 | 2.46 | 2.20 | 2.25 | +2.27% | |
| 2.33 | 2.34 | 2.20 | 2.20 | -4.35% | |
| 2.30 | 2.42 | 2.30 | 2.30 | -1.29% | |
| 2.29 | 2.45 | 2.25 | 2.33 | +2.19% | |
| 2.32 | 2.39 | 2.28 | 2.28 | +2.70% | |
| 2.46 | 2.53 | 2.22 | 2.22 | -9.76% | |
| 2.60 | 2.63 | 2.46 | 2.46 | -5.38% | |
| 2.58 | 2.72 | 2.56 | 2.60 | +0.78% | |
| 2.55 | 2.66 | 2.53 | 2.58 | +1.18% | |
| 2.63 | 2.63 | 2.55 | 2.55 | -3.41% | |
| 2.70 | 2.71 | 2.63 | 2.64 | -1.49% | |
| 2.75 | 2.76 | 2.65 | 2.68 | -4.29% | |
| 3.04 | 3.18 | 2.80 | 2.80 | -7.89% | |
| 2.80 | 3.04 | 2.66 | 3.04 | +20.16% | |
| 2.80 | 2.94 | 2.53 | 2.53 | -10.60% | |
| 2.91 | 2.98 | 2.83 | 2.83 | +0.35% | |
| 3.30 | 3.30 | 2.80 | 2.82 | -6.62% | |
| 3.39 | 3.52 | 3.02 | 3.02 | -13.22% | |
| 3.39 | 3.60 | 3.39 | 3.48 | -0.57% | |
| 3.38 | 3.57 | 3.38 | 3.50 | -0.57% | |
| 3.53 | 3.60 | 3.48 | 3.52 | -2.22% | |
| 3.46 | 3.60 | 3.36 | 3.60 | +4.05% | |
| 3.42 | 3.60 | 3.36 | 3.46 | +1.76% | |
| 3.43 | 3.60 | 3.36 | 3.40 | -0.87% | |
| 3.71 | 3.74 | 3.39 | 3.43 | -8.78% | |
| 3.80 | 3.83 | 3.75 | 3.76 | -1.57% | |
| 3.84 | 3.88 | 3.82 | 3.82 | +0.53% | |
| 3.95 | 3.96 | 3.80 | 3.80 | -2.06% | |
| 3.97 | 3.97 | 3.88 | 3.88 | +0.78% | |
| 3.80 | 3.91 | 3.75 | 3.85 | +1.72% | |
| 3.80 | 3.98 | 3.77 | 3.79 | -1.17% | |
| 3.87 | 4.05 | 3.83 | 3.83 | +0.26% | |
| 3.99 | 3.99 | 3.82 | 3.82 | -3.05% | |
| 4.01 | 4.01 | 3.89 | 3.94 | -0.51% | |
| 4.02 | 4.15 | 3.96 | 3.96 | -0.50% | |
| 4.16 | 4.16 | 3.93 | 3.98 | -0.13% | |
| 4.00 | 4.12 | 3.94 | 3.99 | -1.85% | |
| 4.05 | 4.13 | 3.95 | 4.06 | +1.50% | |
| 3.97 | 4.03 | 3.93 | 4.00 | +0.76% | |
| 4.06 | 4.06 | 3.87 | 3.97 | -0.75% | |
| 3.80 | 4.01 | 3.80 | 4.00 | +2.56% | |
| 3.97 | 4.01 | 3.79 | 3.90 | -2.50% | |
| 3.95 | 4.05 | 3.85 | 4.00 | 0.00% | |
| 4.02 | 4.07 | 3.99 | 4.00 | -0.25% | |
| 4.00 | 4.07 | 3.95 | 4.01 | +0.25% | |
| 4.00 | 4.07 | 3.95 | 4.00 | +1.01% | |
| 3.98 | 4.01 | 3.84 | 3.96 | +2.86% | |
| 3.97 | 4.05 | 3.85 | 3.85 | -3.14% | |
| 4.00 | 4.09 | 3.98 | 3.98 | -0.62% | |
| 4.03 | 4.05 | 3.99 | 4.00 | 0.00% | |
| 3.99 | 4.05 | 3.95 | 4.00 | +1.52% | |
| 3.94 | 4.02 | 3.89 | 3.94 | -1.50% | |
| 3.94 | 4.00 | 3.93 | 4.00 | +1.27% | |
| 3.86 | 3.95 | 3.78 | 3.95 | +1.94% | |
| 3.94 | 4.01 | 3.80 | 3.88 | -3.37% | |
| 3.95 | 4.10 | 3.93 | 4.01 | +0.75% | |
| 4.00 | 4.07 | 3.78 | 3.98 | -0.50% | |
| 4.01 | 4.13 | 3.95 | 4.00 | 0.00% | |
| 3.89 | 4.10 | 3.89 | 4.00 | +2.56% | |
| 3.90 | 3.96 | 3.88 | 3.90 | +1.30% | |
| 4.00 | 4.00 | 3.82 | 3.85 | -3.99% | |
| 4.08 | 4.13 | 3.98 | 4.01 | -1.47% | |
| 4.29 | 4.30 | 4.05 | 4.07 | 0.00% | |
| 4.17 | 4.17 | 4.07 | 4.07 | -2.40% | |
| 4.10 | 4.40 | 4.04 | 4.17 | +4.25% | |
| 4.02 | 4.02 | 3.89 | 4.00 | +0.76% | |
| 3.92 | 3.98 | 3.82 | 3.97 | +0.76% | |
| 4.07 | 4.07 | 3.87 | 3.94 | +2.07% | |
| 3.85 | 4.00 | 3.80 | 3.86 | +1.05% | |
| 3.84 | 3.96 | 3.82 | 3.82 | -4.50% | |
| 4.08 | 4.13 | 3.73 | 4.00 | -0.50% | |
| 4.16 | 4.16 | 4.01 | 4.02 | -3.13% | |
| 4.15 | 4.25 | 4.15 | 4.15 | -3.49% | |
| 4.20 | 4.30 | 4.15 | 4.30 | +2.38% | |
| 4.19 | 4.22 | 4.15 | 4.20 | +1.45% | |
| 4.15 | 4.20 | 4.13 | 4.14 | -0.24% | |
| 4.18 | 4.31 | 4.07 | 4.15 | +0.85% | |
| 4.28 | 4.31 | 4.10 | 4.12 | -3.40% | |
| 4.08 | 4.31 | 4.08 | 4.26 | +2.65% | |
| 4.18 | 4.28 | 4.09 | 4.15 | 0.00% | |
| 4.12 | 4.17 | 4.00 | 4.15 | +0.48% | |
| 4.20 | 4.29 | 4.13 | 4.13 | -0.24% | |
| 4.20 | 4.32 | 4.11 | 4.14 | -1.43% | |
| 3.99 | 4.41 | 3.99 | 4.20 | -3.60% | |
| 4.37 | 4.48 | 4.25 | 4.36 | +0.62% | |
| 4.13 | 4.42 | 4.13 | 4.33 | +2.85% | |
| 4.00 | 4.45 | 4.00 | 4.21 | +5.12% | |
| 4.13 | 4.15 | 3.93 | 4.01 | -3.03% | |
| 4.06 | 4.20 | 4.01 | 4.13 | 0.00% | |
| 4.20 | 4.22 | 4.13 | 4.13 | 0.00% | |
| 4.16 | 4.21 | 4.12 | 4.13 | 0.00% | |
| 4.29 | 4.30 | 4.04 | 4.13 | -2.59% | |
| 4.15 | 4.31 | 4.15 | 4.24 | +4.43% | |
| 3.73 | 4.23 | 3.73 | 4.06 | +6.84% | |
| 3.96 | 3.96 | 3.79 | 3.80 | -2.56% | |
| 3.97 | 4.02 | 3.79 | 3.90 | +8.03% | |
| 3.51 | 3.63 | 3.49 | 3.61 | +2.56% | |
| 3.48 | 3.55 | 3.48 | 3.52 | +1.15% | |
| 3.49 | 3.50 | 3.41 | 3.48 | +1.61% | |
| 3.45 | 3.48 | 3.40 | 3.43 | -0.44% | |
| 3.48 | 3.50 | 3.44 | 3.44 | -1.43% | |
| 3.50 | 3.50 | 3.43 | 3.49 | -0.29% | |
| 3.50 | 3.50 | 3.50 | 3.50 | +2.34% | |
| 3.47 | 3.48 | 3.38 | 3.42 | +1.48% | |
| 3.30 | 3.50 | 3.30 | 3.37 | +1.35% | |
| 3.33 | 3.35 | 3.20 | 3.33 | -1.48% | |
| 3.40 | 3.47 | 3.32 | 3.38 | -1.03% | |
| 3.50 | 3.61 | 3.41 | 3.41 | -1.45% | |
| 3.61 | 3.64 | 3.46 | 3.46 | -5.21% | |
| 3.63 | 3.79 | 3.59 | 3.65 | +1.39% | |
| 3.90 | 3.94 | 3.60 | 3.60 | -5.51% | |
| 3.90 | 4.18 | 3.81 | 3.81 | -3.42% | |
| 4.04 | 4.31 | 3.95 | 3.95 | -2.35% | |
| 4.40 | 4.40 | 4.03 | 4.04 | -4.49% | |
| 4.25 | 4.76 | 4.20 | 4.23 | -9.23% | |
| 3.88 | 5.43 | 3.83 | 4.66 | +19.18% | |
| 3.47 | 3.96 | 3.42 | 3.91 | +16.37% | |
| 3.20 | 3.47 | 3.20 | 3.36 | +4.35% | |
| 3.26 | 3.29 | 3.17 | 3.22 | -1.83% | |
| 3.12 | 3.37 | 3.05 | 3.28 | +5.13% | |
| 3.29 | 3.34 | 3.11 | 3.12 | -5.45% | |
| 3.18 | 3.46 | 3.18 | 3.30 | +0.30% | |
| 2.90 | 3.29 | 2.90 | 3.29 | +16.25% | |
| 2.87 | 2.90 | 2.80 | 2.83 | +0.35% | |
| 3.01 | 3.02 | 2.80 | 2.82 | -4.41% | |
| 2.99 | 3.02 | 2.95 | 2.95 | +0.68% | |
| 2.97 | 2.99 | 2.93 | 2.93 | -0.20% | |
| 3.03 | 3.03 | 2.93 | 2.94 | -3.10% | |
| 3.02 | 3.05 | 3.01 | 3.03 | +0.33% | |
| 3.00 | 3.04 | 2.99 | 3.02 | +1.00% | |
| 3.04 | 3.05 | 2.99 | 2.99 | -0.33% | |
| 2.98 | 3.04 | 2.97 | 3.00 | +2.39% | |
| 2.89 | 3.01 | 2.89 | 2.93 | +3.17% | |
| 2.91 | 2.97 | 2.82 | 2.84 | -5.33% | |
| 2.91 | 3.09 | 2.90 | 3.00 | +3.09% | |
| 2.90 | 3.14 | 2.90 | 2.91 | +0.34% | |
| 3.04 | 3.08 | 2.90 | 2.90 | -4.61% | |
| 3.13 | 3.17 | 3.02 | 3.04 | -3.49% | |
| 3.03 | 3.20 | 3.03 | 3.15 | +1.61% | |
| 3.07 | 3.13 | 3.07 | 3.10 | -0.96% | |
| 3.17 | 3.25 | 3.08 | 3.13 | -0.95% | |
| 3.24 | 3.29 | 3.16 | 3.16 | +0.64% | |
| 3.25 | 3.28 | 3.14 | 3.14 | -2.79% | |
| 3.21 | 3.23 | 3.17 | 3.23 | 0.00% | |
| 3.28 | 3.28 | 3.23 | 3.23 | +1.25% | |
| 3.25 | 3.28 | 3.19 | 3.19 | -1.85% | |
| 3.28 | 3.34 | 3.21 | 3.25 | -0.91% | |
| 3.39 | 3.63 | 3.16 | 3.28 | -3.36% | |
| 3.22 | 3.39 | 3.22 | 3.39 | +9.48% | |
| 3.00 | 3.28 | 2.97 | 3.10 | +4.73% | |
| 3.24 | 3.24 | 2.96 | 2.96 | -7.21% | |
| 3.18 | 3.21 | 3.08 | 3.19 | +2.24% | |
| 3.37 | 3.37 | 3.10 | 3.12 | +1.30% | |
| 3.21 | 3.21 | 3.08 | 3.08 | -1.28% | |
| 3.17 | 3.46 | 3.12 | 3.12 | -1.58% | |
| 3.12 | 3.30 | 3.12 | 3.17 | +1.93% | |
| 2.96 | 3.15 | 2.96 | 3.11 | +3.67% | |
| 3.08 | 3.20 | 3.00 | 3.00 | -0.99% | |
| 2.80 | 3.13 | 2.80 | 3.03 | +10.58% | |
| 2.96 | 3.10 | 2.72 | 2.74 | -7.43% | |
| 2.76 | 3.07 | 2.76 | 2.96 | -0.84% | |
| 3.41 | 3.48 | 2.98 | 2.99 | -14.22% | |
| 3.55 | 3.60 | 3.47 | 3.48 | -2.25% | |
| 3.47 | 3.73 | 3.45 | 3.56 | +2.01% | |
| 3.73 | 3.73 | 3.49 | 3.49 | -3.06% | |
| 3.62 | 3.68 | 3.60 | 3.60 | -0.55% | |
| 3.58 | 3.70 | 3.58 | 3.62 | -0.82% | |
| 3.68 | 3.75 | 3.63 | 3.65 | -0.82% | |
| 3.72 | 3.74 | 3.63 | 3.68 | -1.08% | |
| 3.55 | 3.77 | 3.55 | 3.72 | +3.05% | |
| 3.70 | 3.70 | 3.61 | 3.61 | -2.96% | |
| 3.84 | 3.84 | 3.71 | 3.72 | -3.12% | |
| 3.90 | 4.00 | 3.78 | 3.84 | -0.26% | |
| 3.85 | 3.92 | 3.85 | 3.85 | 0.00% | |
| 3.74 | 4.00 | 3.74 | 3.85 | +1.82% | |
| 3.74 | 3.84 | 3.73 | 3.78 | -0.11% | |
| 3.88 | 3.88 | 3.76 | 3.79 | -1.69% | |
| 3.91 | 3.91 | 3.82 | 3.85 | -1.79% | |
| 3.89 | 3.93 | 3.86 | 3.92 | +3.16% | |
| 3.86 | 3.91 | 3.72 | 3.80 | -0.91% | |
| 3.89 | 3.94 | 3.84 | 3.84 | -4.13% | |
| 3.98 | 4.07 | 3.89 | 4.00 | +1.01% | |
| 4.01 | 4.01 | 3.84 | 3.96 | +6.17% | |
| 3.69 | 4.05 | 3.69 | 3.73 | +0.81% | |
| 3.85 | 3.95 | 3.70 | 3.70 | -4.52% | |
| 3.90 | 3.97 | 3.84 | 3.88 | -1.65% | |
| 3.84 | 4.11 | 3.75 | 3.94 | +6.78% | |
| 3.76 | 3.76 | 3.69 | 3.69 | -3.15% | |
| 3.66 | 3.87 | 3.66 | 3.81 | +2.14% | |
| 3.68 | 4.30 | 3.68 | 3.73 | +1.63% | |
| 3.61 | 3.87 | 3.55 | 3.67 | 0.00% | |
| 4.01 | 4.01 | 3.64 | 3.67 | -4.68% | |
| 4.01 | 4.05 | 3.85 | 3.85 | -3.99% | |
| 4.10 | 4.21 | 3.91 | 4.01 | -1.72% | |
| 3.94 | 4.08 | 3.93 | 4.08 | +5.97% | |
| 3.75 | 3.92 | 3.70 | 3.85 | +3.36% | |
| 3.68 | 3.92 | 3.68 | 3.73 | +0.95% | |
| 3.74 | 3.74 | 3.67 | 3.69 | -0.94% | |
| 3.75 | 3.85 | 3.65 | 3.73 | -1.19% | |
| 4.00 | 4.00 | 3.74 | 3.77 | -5.51% | |
| 3.66 | 4.01 | 3.65 | 3.99 | +9.02% | |
| 4.15 | 4.15 | 3.65 | 3.66 | -4.19% | |
| 3.72 | 4.11 | 3.72 | 3.82 | +2.14% | |
| 3.82 | 3.83 | 3.72 | 3.74 | -2.35% | |
| 3.90 | 3.90 | 3.76 | 3.83 | -1.79% | |
| 3.92 | 3.92 | 3.83 | 3.90 | -0.26% | |
| 3.68 | 3.99 | 3.68 | 3.91 | +6.54% | |
| 4.14 | 4.18 | 3.67 | 3.67 | -12.20% | |
| 4.37 | 4.42 | 4.12 | 4.18 | -4.24% | |
| 4.25 | 4.37 | 4.21 | 4.37 | +2.71% | |
| 4.57 | 4.60 | 4.25 | 4.25 | -8.01% | |
| 4.59 | 4.78 | 4.57 | 4.62 | +1.99% | |
| 4.40 | 4.70 | 4.34 | 4.53 | +2.49% | |
| 4.44 | 4.49 | 4.26 | 4.42 | -1.12% | |
| 4.57 | 4.60 | 4.43 | 4.47 | +0.45% | |
| 5.12 | 5.12 | 4.42 | 4.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GGR chart for longer ranges.