ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gogoro Inc. - Ordinary Shares (NQ: GGR )

0.6038 +0.0138 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.5800 0.6150 0.5315 0.6038 3,291,688 +0.01(+1.84%)
Oct 03, 2024 0.5100 0.6799 0.5100 0.5929 12,269,409 +0.09(+18.37%)
Oct 02, 2024 0.5400 0.5401 0.5000 0.5009 2,024,673 -0.01(-1.86%)
Oct 01, 2024 0.5400 0.5558 0.5050 0.5104 1,518,474 -0.02(-3.70%)
Sep 30, 2024 0.5697 0.6219 0.5210 0.5300 3,087,393 -0.02(-3.53%)
Sep 27, 2024 0.5683 0.6009 0.5494 0.5494 3,412,177 +0.01(+1.74%)
Sep 26, 2024 0.6000 0.6302 0.5225 0.5400 3,176,797 -0.05(-8.47%)
Sep 25, 2024 0.5100 0.6161 0.5100 0.5900 6,578,586 +0.07(+13.68%)
Sep 24, 2024 0.5300 0.5479 0.5000 0.5190 3,224,856 +0.01(+1.76%)
Sep 23, 2024 0.5200 0.5552 0.4800 0.5100 4,719,570 -0.01(-1.14%)
Sep 20, 2024 0.6084 0.6275 0.5080 0.5159 3,530,617 -0.08(-13.31%)
Sep 19, 2024 0.7000 0.7100 0.5900 0.5951 2,475,754 -0.10(-13.77%)
Sep 18, 2024 0.7800 0.8000 0.6900 0.6901 1,883,935 -0.07(-9.19%)
Sep 17, 2024 0.8650 0.8864 0.7500 0.7599 1,442,802 -0.10(-11.12%)
Sep 16, 2024 1.000 1.026 0.8400 0.8550 1,688,599 -0.14(-14.07%)
Sep 13, 2024 1.010 1.050 0.9900 0.9950 831,144 -0.06(-5.24%)
Sep 12, 2024 1.050 1.050 1.040 1.050 175,507 +0.01(+0.96%)
Sep 11, 2024 1.090 1.090 1.030 1.040 234,730 -0.04(-4.15%)
Sep 10, 2024 1.100 1.119 1.050 1.085 219,413 -0.02(-1.36%)
Sep 09, 2024 1.110 1.129 1.090 1.100 281,064 -0.01(-0.90%)
Sep 06, 2024 1.110 1.140 1.110 1.110 146,863 +0.00(+0.00%)
Sep 05, 2024 1.100 1.130 1.100 1.110 115,360 +0.01(+0.91%)
Sep 04, 2024 1.120 1.150 1.100 1.100 160,131 -0.02(-1.79%)
Sep 03, 2024 1.110 1.150 1.100 1.120 217,152 +0.02(+1.82%)
Aug 30, 2024 1.180 1.185 1.100 1.100 265,376 -0.08(-6.78%)
Aug 29, 2024 1.110 1.190 1.110 1.180 261,074 +0.09(+8.26%)
Aug 28, 2024 1.210 1.210 1.070 1.090 550,419 -0.10(-8.40%)
Aug 27, 2024 1.250 1.250 1.180 1.190 372,238 -0.04(-3.25%)
Aug 26, 2024 1.290 1.290 1.220 1.230 286,395 -0.06(-4.65%)
Aug 23, 2024 1.290 1.300 1.260 1.290 228,744 +0.00(+0.00%)
Aug 22, 2024 1.330 1.349 1.270 1.290 114,142 -0.04(-3.01%)
Aug 21, 2024 1.360 1.360 1.317 1.330 81,277 -0.01(-0.75%)
Aug 20, 2024 1.320 1.350 1.270 1.340 87,205 +0.01(+0.75%)
Aug 19, 2024 1.260 1.355 1.227 1.330 237,258 +0.04(+3.10%)
Aug 16, 2024 1.290 1.310 1.250 1.290 119,095 +0.02(+1.57%)
Aug 15, 2024 1.250 1.270 1.160 1.270 351,388 -0.02(-1.55%)
Aug 14, 2024 1.290 1.330 1.240 1.290 183,455 -0.02(-1.53%)
Aug 13, 2024 1.290 1.359 1.280 1.310 170,213 +0.00(+0.00%)
Aug 12, 2024 1.260 1.320 1.260 1.310 82,973 +0.06(+4.80%)
Aug 09, 2024 1.310 1.320 1.230 1.250 102,778 -0.06(-4.58%)
Aug 08, 2024 1.220 1.310 1.210 1.310 165,273 +0.10(+8.26%)
Aug 07, 2024 1.260 1.310 1.200 1.210 238,471 -0.05(-3.97%)
Aug 06, 2024 1.340 1.350 1.250 1.260 305,283 -0.08(-5.97%)
Aug 05, 2024 1.340 1.360 1.260 1.340 422,499 -0.02(-1.47%)
Aug 02, 2024 1.400 1.405 1.349 1.360 259,795 -0.04(-2.86%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.