Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
10.96
-0.11 (-0.99%)
At close: Mar 19, 2026, 4:00 PM EDT
10.85
-0.11 (-1.00%)
After-hours: Mar 19, 2026, 5:48 PM EDT
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 10.80 | 11.14 | 10.68 | 10.96 | 10.96 | -0.99% | 347,817 |
| Mar 18, 2026 | 11.23 | 11.28 | 11.00 | 11.07 | 11.07 | -2.72% | 357,144 |
| Mar 17, 2026 | 11.49 | 11.78 | 11.36 | 11.38 | 11.38 | -0.96% | 362,325 |
| Mar 16, 2026 | 11.44 | 11.86 | 11.30 | 11.49 | 11.49 | 4.45% | 720,557 |
| Mar 13, 2026 | 11.34 | 11.60 | 10.82 | 11.00 | 11.00 | -1.79% | 526,817 |
| Mar 12, 2026 | 11.66 | 11.82 | 11.20 | 11.20 | 11.20 | -4.84% | 408,426 |
| Mar 11, 2026 | 11.41 | 11.83 | 11.27 | 11.77 | 11.77 | 3.70% | 498,147 |
| Mar 10, 2026 | 12.09 | 12.23 | 11.32 | 11.35 | 11.35 | -5.97% | 691,865 |
| Mar 9, 2026 | 11.83 | 12.20 | 11.50 | 12.07 | 12.07 | -3.90% | 637,981 |
| Mar 6, 2026 | 12.09 | 12.99 | 12.00 | 12.56 | 12.56 | 2.28% | 703,197 |
| Mar 5, 2026 | 11.29 | 12.45 | 11.25 | 12.28 | 12.28 | 6.97% | 736,277 |
| Mar 4, 2026 | 11.38 | 11.73 | 11.18 | 11.48 | 11.48 | -0.09% | 485,680 |
| Mar 3, 2026 | 11.60 | 11.94 | 10.71 | 11.49 | 11.49 | -7.78% | 1,250,098 |
| Mar 2, 2026 | 11.41 | 12.75 | 11.33 | 12.46 | 12.46 | 5.41% | 1,185,272 |
| Feb 27, 2026 | 11.25 | 11.82 | 11.15 | 11.82 | 11.82 | 1.20% | 542,519 |
| Feb 26, 2026 | 11.60 | 11.83 | 11.29 | 11.68 | 11.68 | 1.48% | 429,224 |
| Feb 25, 2026 | 11.78 | 11.99 | 11.49 | 11.51 | 11.51 | 0.35% | 648,771 |
| Feb 24, 2026 | 10.84 | 11.58 | 10.71 | 11.47 | 11.47 | 5.52% | 512,828 |
| Feb 23, 2026 | 11.12 | 11.23 | 10.80 | 10.87 | 10.87 | -4.23% | 407,017 |
| Feb 20, 2026 | 11.34 | 11.60 | 11.08 | 11.35 | 11.35 | 0.80% | 429,010 |
| Feb 19, 2026 | 11.24 | 11.27 | 10.90 | 11.26 | 11.26 | -1.40% | 675,665 |
| Feb 18, 2026 | 11.82 | 11.99 | 11.28 | 11.42 | 11.42 | -3.22% | 417,718 |
| Feb 17, 2026 | 12.39 | 12.39 | 11.61 | 11.80 | 11.80 | -5.90% | 577,850 |
| Feb 13, 2026 | 12.29 | 13.09 | 12.15 | 12.54 | 12.54 | 2.45% | 784,859 |
| Feb 12, 2026 | 12.66 | 13.19 | 12.02 | 12.24 | 12.24 | -3.09% | 1,089,598 |
| Feb 11, 2026 | 12.92 | 13.06 | 12.06 | 12.63 | 12.63 | -1.79% | 711,743 |
| Feb 10, 2026 | 12.65 | 13.54 | 12.36 | 12.86 | 12.86 | 1.10% | 922,699 |
| Feb 9, 2026 | 11.52 | 12.87 | 11.43 | 12.72 | 12.72 | 8.26% | 1,065,674 |
| Feb 6, 2026 | 11.23 | 11.81 | 11.10 | 11.75 | 11.75 | 9.20% | 869,160 |
| Feb 5, 2026 | 11.09 | 11.26 | 10.49 | 10.76 | 10.76 | -5.78% | 1,157,620 |
| Feb 4, 2026 | 12.11 | 12.31 | 11.04 | 11.42 | 11.42 | -7.31% | 1,669,576 |
| Feb 3, 2026 | 13.26 | 13.37 | 11.61 | 12.32 | 12.32 | -6.60% | 1,772,968 |
| Feb 2, 2026 | 13.89 | 14.00 | 13.13 | 13.19 | 13.19 | -6.59% | 974,933 |
| Jan 30, 2026 | 15.28 | 15.49 | 14.01 | 14.12 | 14.12 | -9.14% | 1,216,853 |
| Jan 29, 2026 | 14.30 | 16.05 | 13.75 | 15.54 | 15.54 | 6.88% | 2,427,173 |
| Jan 28, 2026 | 14.82 | 15.21 | 14.31 | 14.54 | 14.54 | -1.42% | 708,989 |
| Jan 27, 2026 | 13.80 | 14.90 | 13.56 | 14.75 | 14.75 | 7.27% | 757,683 |
| Jan 26, 2026 | 14.15 | 14.16 | 13.55 | 13.75 | 13.75 | -3.51% | 576,044 |
| Jan 23, 2026 | 14.75 | 14.75 | 13.95 | 14.25 | 14.25 | -3.65% | 662,714 |
| Jan 22, 2026 | 14.20 | 14.91 | 14.07 | 14.79 | 14.79 | 5.42% | 666,131 |
| Jan 21, 2026 | 13.87 | 14.20 | 13.17 | 14.03 | 14.03 | 2.93% | 802,504 |
| Jan 20, 2026 | 13.31 | 14.50 | 13.22 | 13.63 | 13.63 | -4.22% | 819,849 |
| Jan 16, 2026 | 14.10 | 14.40 | 13.78 | 14.23 | 14.23 | 0.99% | 821,915 |
| Jan 15, 2026 | 12.68 | 14.33 | 12.60 | 14.09 | 14.09 | 12.36% | 1,929,024 |
| Jan 14, 2026 | 12.69 | 12.79 | 12.36 | 12.54 | 12.54 | -2.64% | 596,647 |
| Jan 13, 2026 | 12.86 | 13.20 | 12.36 | 12.88 | 12.88 | 4.21% | 870,230 |
| Jan 12, 2026 | 12.56 | 12.59 | 11.90 | 12.36 | 12.36 | -2.68% | 744,514 |
| Jan 9, 2026 | 13.49 | 13.50 | 12.67 | 12.70 | 12.70 | -2.76% | 482,223 |
| Jan 8, 2026 | 13.05 | 13.38 | 12.66 | 13.06 | 13.06 | -0.84% | 596,523 |
| Jan 7, 2026 | 13.10 | 13.64 | 12.96 | 13.17 | 13.17 | -0.53% | 436,960 |