Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
25.04
-0.40 (-1.57%)
At close: Mar 28, 2025, 4:00 PM
25.25
+0.21 (0.84%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.35 | 25.74 | 24.10 | 25.04 | 25.04 | -1.57% | 1,419,127 |
| Mar 27, 2025 | 25.30 | 26.78 | 24.64 | 25.44 | 25.44 | -1.24% | 1,304,825 |
| Mar 26, 2025 | 26.54 | 27.78 | 24.85 | 25.76 | 25.76 | -3.77% | 2,092,290 |
| Mar 25, 2025 | 26.91 | 28.50 | 25.66 | 26.77 | 26.77 | -1.65% | 1,860,556 |
| Mar 24, 2025 | 28.12 | 28.20 | 25.39 | 27.22 | 27.22 | 8.23% | 3,446,638 |
| Mar 21, 2025 | 22.37 | 25.75 | 22.30 | 25.15 | 25.15 | 6.25% | 2,546,799 |
| Mar 20, 2025 | 26.17 | 26.39 | 22.70 | 23.67 | 23.67 | -12.24% | 3,933,018 |
| Mar 19, 2025 | 27.76 | 28.57 | 26.01 | 26.97 | 26.97 | 0.15% | 2,100,755 |
| Mar 18, 2025 | 27.20 | 28.93 | 26.31 | 26.93 | 26.93 | -8.65% | 2,474,800 |
| Mar 17, 2025 | 33.93 | 34.12 | 25.27 | 29.48 | 29.48 | -12.24% | 8,660,654 |
| Mar 14, 2025 | 26.49 | 34.00 | 25.31 | 33.59 | 33.59 | 29.64% | 7,630,733 |
| Mar 13, 2025 | 28.86 | 31.49 | 25.31 | 25.91 | 25.91 | -7.27% | 4,267,549 |
| Mar 12, 2025 | 30.00 | 30.40 | 27.00 | 27.94 | 27.94 | 3.52% | 3,532,139 |
| Mar 11, 2025 | 23.57 | 27.68 | 23.56 | 26.99 | 26.99 | 11.53% | 4,286,787 |
| Mar 10, 2025 | 27.75 | 29.74 | 23.88 | 24.20 | 24.20 | -14.82% | 3,746,939 |
| Mar 7, 2025 | 31.87 | 35.37 | 25.63 | 28.41 | 28.41 | -16.22% | 7,492,345 |
| Mar 6, 2025 | 40.17 | 41.77 | 31.26 | 33.91 | 33.91 | -19.09% | 9,944,897 |
| Mar 5, 2025 | 39.49 | 44.15 | 37.10 | 41.91 | 41.91 | 10.00% | 9,980,463 |
| Mar 4, 2025 | 30.16 | 40.35 | 29.39 | 38.10 | 38.10 | 18.21% | 9,123,600 |
| Mar 3, 2025 | 36.28 | 38.88 | 30.92 | 32.23 | 32.23 | 6.44% | 11,107,691 |
| Feb 28, 2025 | 23.50 | 30.61 | 22.70 | 30.28 | 30.28 | 22.10% | 4,521,481 |
| Feb 27, 2025 | 23.70 | 26.80 | 22.55 | 24.80 | 24.80 | 9.69% | 3,938,636 |
| Feb 26, 2025 | 23.21 | 24.67 | 21.58 | 22.61 | 22.61 | 4.97% | 2,613,083 |
| Feb 25, 2025 | 22.83 | 23.29 | 19.55 | 21.54 | 21.54 | -12.47% | 3,939,476 |
| Feb 24, 2025 | 29.80 | 29.90 | 24.25 | 24.61 | 24.61 | -18.51% | 4,033,521 |
| Feb 21, 2025 | 30.86 | 34.41 | 29.70 | 30.20 | 30.20 | 0.70% | 4,361,526 |
| Feb 20, 2025 | 29.81 | 30.75 | 27.88 | 29.99 | 29.99 | -0.89% | 2,778,185 |
| Feb 19, 2025 | 27.84 | 32.74 | 26.70 | 30.26 | 30.26 | 14.23% | 5,742,748 |
| Feb 18, 2025 | 29.42 | 30.50 | 25.87 | 26.49 | 26.49 | -0.30% | 4,009,060 |
| Feb 14, 2025 | 29.35 | 30.24 | 24.82 | 26.57 | 26.57 | -12.43% | 4,834,668 |
| Feb 13, 2025 | 25.73 | 30.55 | 24.83 | 30.34 | 30.34 | 25.37% | 6,258,885 |
| Feb 12, 2025 | 19.61 | 24.28 | 19.61 | 24.20 | 24.20 | 16.51% | 3,581,684 |
| Feb 11, 2025 | 20.40 | 21.76 | 18.50 | 20.77 | 20.77 | -2.35% | 2,436,443 |
| Feb 10, 2025 | 20.22 | 22.65 | 20.00 | 21.27 | 21.27 | 14.54% | 3,625,001 |
| Feb 7, 2025 | 19.63 | 20.47 | 18.31 | 18.57 | 18.57 | 2.77% | 3,930,524 |
| Feb 6, 2025 | 16.16 | 18.59 | 16.15 | 18.07 | 18.07 | 15.32% | 3,472,432 |
| Feb 5, 2025 | 14.60 | 16.21 | 14.35 | 15.67 | 15.67 | 8.22% | 2,160,001 |
| Feb 4, 2025 | 13.23 | 14.86 | 13.23 | 14.48 | 14.48 | 12.25% | 1,636,373 |
| 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 |