Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
16.71
-0.38 (-2.20%)
May 15, 2025, 1:18 PM - Market open
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 16.54 | 17.57 | 16.24 | 16.61 | - | -2.75% | 636,824 |
| May 14, 2025 | 18.50 | 18.83 | 17.02 | 17.08 | 17.08 | -7.27% | 1,579,939 |
| May 13, 2025 | 18.05 | 18.65 | 17.80 | 18.42 | 18.42 | 4.66% | 1,236,749 |
| May 12, 2025 | 16.97 | 18.50 | 16.58 | 17.60 | 17.60 | 9.11% | 1,722,459 |
| May 9, 2025 | 15.57 | 16.33 | 15.41 | 16.13 | 16.13 | 6.54% | 1,240,941 |
| May 8, 2025 | 15.00 | 15.58 | 14.85 | 15.14 | 15.14 | 1.95% | 1,092,752 |
| May 7, 2025 | 15.30 | 15.64 | 14.80 | 14.85 | 14.85 | -2.75% | 887,409 |
| May 6, 2025 | 15.60 | 15.60 | 14.32 | 15.27 | 15.27 | -3.54% | 1,693,115 |
| May 5, 2025 | 17.01 | 17.04 | 15.51 | 15.83 | 15.83 | -9.44% | 1,628,942 |
| May 2, 2025 | 17.76 | 17.89 | 17.00 | 17.48 | 17.48 | 1.27% | 1,347,750 |
| May 1, 2025 | 19.00 | 19.04 | 17.10 | 17.26 | 17.26 | -11.31% | 1,886,717 |
| Apr 30, 2025 | 17.42 | 19.49 | 17.38 | 19.46 | 19.46 | 9.33% | 1,651,957 |
| Apr 29, 2025 | 18.93 | 18.96 | 17.76 | 17.80 | 17.80 | -7.96% | 1,091,538 |
| Apr 28, 2025 | 19.92 | 20.89 | 18.81 | 19.34 | 19.34 | -2.27% | 1,057,575 |
| Apr 25, 2025 | 19.14 | 19.86 | 18.65 | 19.79 | 19.79 | 3.45% | 912,456 |
| Apr 24, 2025 | 18.49 | 20.38 | 18.36 | 19.13 | 19.13 | 3.52% | 1,319,281 |
| Apr 23, 2025 | 18.05 | 19.33 | 18.05 | 18.48 | 18.48 | 6.08% | 1,464,177 |
| Apr 22, 2025 | 17.27 | 17.56 | 16.40 | 17.42 | 17.42 | 2.83% | 1,175,000 |
| Apr 21, 2025 | 18.83 | 18.88 | 16.40 | 16.94 | 16.94 | -12.18% | 1,610,064 |
| Apr 17, 2025 | 19.40 | 19.79 | 18.51 | 19.29 | 19.29 | 0.89% | 940,659 |
| Apr 16, 2025 | 19.03 | 19.20 | 17.85 | 19.12 | 19.12 | -4.45% | 1,525,257 |
| Apr 15, 2025 | 18.92 | 20.15 | 18.44 | 20.01 | 20.01 | 10.49% | 2,231,862 |
| Apr 14, 2025 | 18.40 | 19.42 | 17.45 | 18.11 | 18.11 | 6.59% | 2,016,286 |
| Apr 11, 2025 | 16.68 | 17.27 | 16.09 | 16.99 | 16.99 | 1.37% | 1,130,298 |
| Apr 10, 2025 | 17.53 | 17.86 | 16.00 | 16.76 | 16.76 | -8.86% | 1,789,561 |
| Apr 9, 2025 | 16.38 | 19.25 | 15.19 | 18.39 | 18.39 | 10.72% | 3,477,361 |
| Apr 8, 2025 | 20.14 | 20.88 | 16.15 | 16.61 | 16.61 | -10.60% | 3,716,650 |
| Apr 7, 2025 | 15.50 | 19.40 | 15.19 | 18.58 | 18.58 | 10.27% | 4,232,681 |
| Apr 4, 2025 | 17.38 | 18.49 | 15.61 | 16.85 | 16.85 | -11.27% | 5,372,214 |
| Apr 3, 2025 | 19.25 | 23.00 | 18.60 | 18.99 | 18.99 | -8.57% | 5,359,187 |
| Apr 2, 2025 | 24.39 | 24.87 | 20.41 | 20.77 | 20.77 | -17.35% | 5,470,726 |
| Apr 1, 2025 | 28.59 | 28.80 | 24.16 | 25.13 | 25.13 | -15.10% | 4,527,421 |
| Mar 31, 2025 | 24.04 | 29.71 | 24.02 | 29.60 | 29.60 | 18.21% | 3,983,635 |
| Mar 28, 2025 | 25.35 | 25.74 | 24.10 | 25.04 | 25.04 | -1.57% | 1,430,935 |
| 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 |