Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
14.48
+1.58 (12.25%)
At close: Feb 4, 2025, 4:00 PM
14.55
+0.07 (0.48%)
Pre-market: Feb 5, 2025, 7:45 AM EST
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 13.23 | 14.86 | 13.23 | 14.48 | 14.48 | 12.25% | 1,624,065 |
| Feb 3, 2025 | 12.21 | 13.20 | 11.87 | 12.90 | 12.90 | -5.08% | 1,652,282 |
| Jan 31, 2025 | 13.50 | 14.41 | 13.35 | 13.59 | 13.59 | 0.74% | 1,181,020 |
| Jan 30, 2025 | 13.77 | 14.48 | 13.25 | 13.49 | 13.49 | -3.64% | 972,373 |
| Jan 29, 2025 | 14.00 | 14.91 | 13.63 | 14.00 | 14.00 | -2.30% | 1,023,407 |
| Jan 28, 2025 | 12.77 | 14.57 | 12.34 | 14.33 | 14.33 | 13.55% | 1,496,168 |
| Jan 27, 2025 | 14.11 | 14.58 | 12.14 | 12.62 | 12.62 | -18.53% | 2,568,591 |
| Jan 24, 2025 | 15.08 | 16.70 | 14.73 | 15.49 | 15.49 | 2.18% | 1,988,556 |
| Jan 23, 2025 | 14.81 | 15.75 | 14.34 | 15.16 | 15.16 | -1.37% | 1,251,343 |
| Jan 22, 2025 | 15.22 | 16.42 | 14.61 | 15.37 | 15.37 | 4.27% | 2,022,784 |
| Jan 21, 2025 | 13.49 | 14.78 | 12.58 | 14.74 | 14.74 | 9.71% | 2,268,409 |
| Jan 17, 2025 | 15.10 | 15.30 | 13.30 | 13.44 | 13.44 | -9.77% | 2,257,959 |
| Jan 16, 2025 | 15.90 | 16.57 | 14.81 | 14.89 | 14.89 | -5.88% | 2,155,751 |
| Jan 15, 2025 | 14.09 | 16.00 | 13.72 | 15.82 | 15.82 | 15.64% | 3,233,896 |
| Jan 14, 2025 | 12.40 | 14.12 | 12.30 | 13.68 | 13.68 | 13.34% | 3,405,841 |
| Jan 13, 2025 | 13.46 | 14.00 | 10.85 | 12.07 | 12.07 | 3.61% | 6,324,746 |
| Jan 10, 2025 | 15.27 | 15.60 | 11.56 | 11.65 | 11.65 | -30.36% | 6,103,526 |
| Jan 8, 2025 | 16.30 | 19.18 | 16.01 | 16.73 | 16.73 | -1.47% | 4,228,330 |
| Jan 7, 2025 | 19.65 | 19.71 | 16.01 | 16.98 | 16.98 | -13.85% | 4,554,734 |
| Jan 6, 2025 | 18.89 | 22.82 | 18.69 | 19.71 | 19.71 | -16.20% | 5,134,328 |
| Jan 3, 2025 | 23.90 | 25.88 | 21.66 | 23.52 | 23.52 | -3.33% | 3,534,135 |
| Jan 2, 2025 | 19.89 | 25.40 | 18.15 | 24.33 | 24.33 | 34.72% | 7,436,509 |
| Dec 31, 2024 | 24.83 | 24.99 | 15.74 | 18.06 | 18.06 | -19.41% | 7,408,058 |
| Dec 30, 2024 | 20.20 | 25.67 | 19.50 | 22.41 | 22.41 | 18.70% | 8,619,515 |
| Dec 27, 2024 | 16.65 | 19.72 | 16.48 | 18.88 | 18.88 | 22.20% | 3,958,103 |
| Dec 26, 2024 | 13.62 | 15.81 | 12.59 | 15.45 | 15.45 | 12.94% | 2,958,487 |
| Dec 24, 2024 | 13.94 | 14.72 | 13.40 | 13.68 | 13.68 | -2.01% | 2,347,483 |
| Dec 23, 2024 | 14.22 | 14.64 | 12.70 | 13.96 | 13.96 | 4.41% | 2,796,190 |
| Dec 20, 2024 | 12.75 | 14.37 | 12.11 | 13.37 | 13.37 | 4.99% | 3,393,492 |
| Dec 19, 2024 | 12.30 | 13.58 | 11.23 | 12.74 | 12.74 | 14.52% | 4,741,244 |
| Dec 18, 2024 | 10.98 | 12.80 | 10.35 | 11.12 | 11.12 | 8.54% | 5,268,685 |
| Dec 17, 2024 | 9.25 | 10.25 | 8.81 | 10.25 | 10.25 | 11.60% | 2,889,781 |
| Dec 16, 2024 | 9.32 | 10.17 | 8.61 | 9.18 | 9.18 | 3.44% | 4,150,181 |
| Dec 13, 2024 | 9.07 | 9.57 | 8.31 | 8.88 | 8.88 | 15.41% | 5,809,169 |
| Dec 12, 2024 | 7.74 | 8.35 | 7.38 | 7.69 | 7.69 | -2.41% | 2,075,106 |
| Dec 11, 2024 | 7.91 | 7.93 | 7.30 | 7.88 | 7.88 | -0.13% | 1,205,816 |
| Dec 10, 2024 | 7.89 | 8.05 | 7.27 | 7.89 | 7.89 | -0.25% | 2,002,479 |
| Dec 9, 2024 | 7.24 | 8.24 | 6.86 | 7.91 | 7.91 | 20.21% | 5,848,378 |
| Dec 6, 2024 | 6.00 | 6.76 | 5.75 | 6.58 | 6.58 | 11.71% | 1,743,443 |
| Dec 5, 2024 | 6.35 | 6.41 | 5.83 | 5.89 | 5.89 | -4.85% | 1,014,344 |
| Dec 4, 2024 | 6.70 | 6.77 | 5.80 | 6.19 | 6.19 | -10.16% | 1,651,137 |
| Dec 3, 2024 | 7.26 | 7.30 | 6.40 | 6.89 | 6.89 | -6.13% | 1,586,686 |
| Dec 2, 2024 | 6.90 | 7.67 | 6.65 | 7.34 | 7.34 | 20.53% | 4,360,718 |
| Nov 29, 2024 | 5.50 | 6.33 | 5.34 | 6.09 | 6.09 | 21.07% | 2,751,728 |
| Nov 27, 2024 | 5.20 | 5.28 | 4.51 | 5.03 | 5.03 | 1.82% | 1,528,463 |
| Nov 26, 2024 | 5.08 | 5.17 | 4.76 | 4.94 | 4.94 | -2.95% | 542,638 |
| Nov 25, 2024 | 4.95 | 5.28 | 4.80 | 5.09 | 5.09 | 6.49% | 771,743 |
| Nov 22, 2024 | 4.40 | 4.85 | 4.33 | 4.78 | 4.78 | 9.89% | 875,013 |
| Nov 21, 2024 | 4.00 | 4.53 | 3.86 | 4.35 | 4.35 | 10.97% | 935,754 |
| Nov 20, 2024 | 3.89 | 3.94 | 3.71 | 3.92 | 3.92 | - | 434,912 |
| Nov 19, 2024 | 4.07 | 4.07 | 3.82 | 3.92 | 3.92 | -3.69% | 384,516 |
| Nov 18, 2024 | 4.08 | 4.20 | 4.06 | 4.07 | 4.07 | -1.21% | 152,610 |
| Nov 15, 2024 | 4.30 | 4.32 | 4.05 | 4.12 | 4.12 | -4.19% | 343,647 |
| Nov 14, 2024 | 4.53 | 4.54 | 4.28 | 4.30 | 4.30 | -3.80% | 254,953 |
| Nov 13, 2024 | 4.29 | 4.79 | 4.23 | 4.47 | 4.47 | 3.23% | 662,924 |
| Nov 12, 2024 | 4.74 | 4.74 | 4.30 | 4.33 | 4.33 | -8.07% | 341,179 |
| Nov 11, 2024 | 4.47 | 4.76 | 4.37 | 4.71 | 4.71 | 7.78% | 662,231 |
| Nov 8, 2024 | 4.45 | 4.50 | 4.35 | 4.37 | 4.37 | -2.46% | 255,290 |
| Nov 7, 2024 | 4.22 | 4.53 | 4.22 | 4.48 | 4.48 | 5.91% | 396,274 |
| Nov 6, 2024 | 4.28 | 4.29 | 4.08 | 4.23 | 4.23 | 0.71% | 248,644 |
| Nov 5, 2024 | 4.18 | 4.32 | 4.08 | 4.20 | 4.20 | -0.24% | 299,779 |
| Nov 4, 2024 | 4.38 | 4.38 | 4.12 | 4.21 | 4.21 | -3.88% | 236,751 |
| Nov 1, 2024 | 4.43 | 4.55 | 4.32 | 4.38 | 4.38 | -1.13% | 340,213 |
| Oct 31, 2024 | 4.42 | 4.47 | 4.16 | 4.43 | 4.43 | -1.12% | 426,098 |
| Oct 30, 2024 | 4.41 | 4.69 | 4.41 | 4.48 | 4.48 | 2.99% | 429,327 |
| Oct 29, 2024 | 4.50 | 4.72 | 4.32 | 4.35 | 4.35 | 0.23% | 705,564 |
| Oct 28, 2024 | 4.50 | 4.53 | 4.27 | 4.34 | 4.34 | -2.69% | 510,599 |
| Oct 25, 2024 | 4.70 | 4.88 | 4.45 | 4.46 | 4.46 | -4.70% | 476,492 |
| Oct 24, 2024 | 4.75 | 4.77 | 4.42 | 4.68 | 4.68 | -0.43% | 513,197 |
| Oct 23, 2024 | 5.07 | 5.08 | 4.60 | 4.70 | 4.70 | -8.56% | 746,081 |
| Oct 22, 2024 | 5.02 | 5.45 | 4.80 | 5.14 | 5.14 | 3.63% | 1,892,745 |
| Oct 21, 2024 | 4.38 | 4.97 | 4.30 | 4.96 | 4.96 | 16.98% | 1,897,124 |
| Oct 18, 2024 | 4.07 | 4.28 | 4.04 | 4.24 | 4.24 | 3.92% | 487,425 |
| Oct 17, 2024 | 4.10 | 4.24 | 3.99 | 4.08 | 4.08 | -0.49% | 592,826 |
| Oct 16, 2024 | 4.10 | 4.12 | 3.97 | 4.10 | 4.10 | 0.74% | 432,319 |
| Oct 15, 2024 | 4.08 | 4.35 | 4.00 | 4.07 | 4.07 | 0.49% | 611,915 |
| Oct 14, 2024 | 4.12 | 4.12 | 3.99 | 4.05 | 4.05 | -1.70% | 349,807 |
| Oct 11, 2024 | 4.10 | 4.19 | 4.01 | 4.12 | 4.12 | 0.49% | 209,899 |
| Oct 10, 2024 | 4.09 | 4.28 | 3.99 | 4.10 | 4.10 | -0.49% | 403,247 |
| Oct 9, 2024 | 3.98 | 4.15 | 3.92 | 4.12 | 4.12 | 3.52% | 313,662 |
| Oct 8, 2024 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -2.45% | 443,145 |
| Oct 7, 2024 | 4.31 | 4.47 | 4.06 | 4.08 | 4.08 | -4.45% | 326,834 |
| Oct 4, 2024 | 3.90 | 4.32 | 3.75 | 4.27 | 4.27 | 12.37% | 674,656 |
| Oct 3, 2024 | 3.75 | 3.92 | 3.60 | 3.80 | 3.80 | 2.70% | 449,831 |
| Oct 2, 2024 | 4.14 | 4.14 | 3.61 | 3.70 | 3.70 | -9.76% | 936,771 |
| Oct 1, 2024 | 4.21 | 4.25 | 3.85 | 4.10 | 4.10 | -4.21% | 807,313 |
| Sep 30, 2024 | 4.50 | 4.55 | 4.18 | 4.28 | 4.28 | 3.13% | 2,831,569 |
| Sep 27, 2024 | 4.01 | 4.16 | 3.90 | 4.15 | 4.15 | 4.01% | 517,278 |
| Sep 26, 2024 | 4.12 | 4.15 | 3.90 | 3.99 | 3.99 | -0.75% | 585,001 |
| Sep 25, 2024 | 4.37 | 4.39 | 3.84 | 4.02 | 4.02 | -8.22% | 932,025 |
| Sep 24, 2024 | 4.59 | 4.59 | 4.20 | 4.38 | 4.38 | -2.67% | 720,800 |
| Sep 23, 2024 | 4.02 | 4.69 | 4.02 | 4.50 | 4.50 | 13.07% | 1,319,826 |
| Sep 20, 2024 | 3.77 | 4.18 | 3.72 | 3.98 | 3.98 | 5.57% | 816,439 |
| Sep 19, 2024 | 3.58 | 3.80 | 3.53 | 3.77 | 3.77 | 6.80% | 662,553 |
| Sep 18, 2024 | 3.60 | 3.63 | 3.33 | 3.53 | 3.53 | -3.02% | 481,044 |
| Sep 17, 2024 | 3.91 | 3.98 | 3.64 | 3.64 | 3.64 | -6.43% | 609,387 |
| Sep 16, 2024 | 3.70 | 4.20 | 3.55 | 3.89 | 3.89 | 9.89% | 1,444,310 |
| Sep 13, 2024 | 3.51 | 3.71 | 3.28 | 3.54 | 3.54 | 5.04% | 1,853,208 |
| Sep 12, 2024 | 3.85 | 4.18 | 3.16 | 3.37 | 3.37 | 6.65% | 11,709,722 |
| Sep 11, 2024 | 3.11 | 3.17 | 3.05 | 3.16 | 3.16 | 1.94% | 49,369 |