Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
4.780
+0.430 (9.89%)
Nov 22, 2024, 4:00 PM EST - Market closed
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 3.21 | 3.25 | 3.02 | 3.10 | 3.10 | -3.43% | 107,844 |
| Sep 9, 2024 | 3.20 | 3.35 | 3.15 | 3.21 | 3.21 | 3.22% | 117,389 |
| Sep 6, 2024 | 3.27 | 3.27 | 3.01 | 3.11 | 3.11 | -2.81% | 148,795 |
| Sep 5, 2024 | 3.15 | 3.22 | 3.04 | 3.20 | 3.20 | 2.24% | 125,723 |
| Sep 4, 2024 | 3.29 | 3.47 | 3.06 | 3.13 | 3.13 | -4.86% | 309,271 |
| Sep 3, 2024 | 3.19 | 3.50 | 3.10 | 3.29 | 3.29 | 6.13% | 493,340 |
| Aug 30, 2024 | 3.22 | 3.44 | 2.99 | 3.10 | 3.10 | -4.32% | 202,208 |
| Aug 29, 2024 | 3.05 | 3.45 | 3.01 | 3.24 | 3.24 | 6.58% | 405,138 |
| Aug 28, 2024 | 2.82 | 3.06 | 2.73 | 3.04 | 3.04 | 6.67% | 154,522 |
| Aug 27, 2024 | 2.90 | 2.93 | 2.71 | 2.85 | 2.85 | -1.38% | 201,400 |
| Aug 26, 2024 | 2.70 | 3.15 | 2.70 | 2.89 | 2.89 | 9.47% | 405,709 |
| Aug 23, 2024 | 2.64 | 2.80 | 2.60 | 2.64 | 2.64 | 1.15% | 73,897 |
| Aug 22, 2024 | 2.73 | 2.91 | 2.58 | 2.61 | 2.61 | -1.14% | 98,942 |
| Aug 21, 2024 | 2.34 | 2.66 | 2.34 | 2.64 | 2.64 | 11.86% | 102,657 |
| Aug 20, 2024 | 2.45 | 2.46 | 2.31 | 2.36 | 2.36 | -2.48% | 44,340 |
| Aug 19, 2024 | 2.43 | 2.49 | 2.37 | 2.42 | 2.42 | -1.22% | 42,816 |
| Aug 16, 2024 | 2.60 | 2.63 | 2.38 | 2.45 | 2.45 | -5.04% | 65,424 |
| Aug 15, 2024 | 2.61 | 2.64 | 2.51 | 2.58 | 2.58 | 2.79% | 75,659 |
| Aug 14, 2024 | 2.43 | 2.53 | 2.41 | 2.51 | 2.51 | 2.87% | 40,706 |
| Aug 13, 2024 | 2.35 | 2.48 | 2.34 | 2.44 | 2.44 | 4.27% | 63,046 |
| Aug 12, 2024 | 2.27 | 2.40 | 2.27 | 2.34 | 2.34 | 3.08% | 68,008 |
| Aug 9, 2024 | 2.39 | 2.39 | 2.25 | 2.27 | 2.27 | -2.58% | 102,943 |
| Aug 8, 2024 | 2.23 | 2.40 | 2.12 | 2.33 | 2.33 | 3.56% | 120,490 |
| Aug 7, 2024 | 2.34 | 2.34 | 2.22 | 2.25 | 2.25 | 0.45% | 40,851 |
| Aug 6, 2024 | 2.33 | 2.36 | 2.23 | 2.24 | 2.24 | -3.03% | 86,833 |
| Aug 5, 2024 | 2.10 | 2.36 | 2.09 | 2.31 | 2.31 | -3.35% | 148,116 |
| Aug 2, 2024 | 2.46 | 2.48 | 2.30 | 2.39 | 2.39 | -4.02% | 190,454 |
| Aug 1, 2024 | 2.62 | 2.69 | 2.48 | 2.49 | 2.49 | -6.04% | 135,772 |
| Jul 31, 2024 | 2.65 | 2.70 | 2.61 | 2.65 | 2.65 | 0.76% | 72,922 |
| Jul 30, 2024 | 2.79 | 2.80 | 2.62 | 2.63 | 2.63 | -6.07% | 78,467 |
| Jul 29, 2024 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -2.44% | 66,804 |
| Jul 26, 2024 | 2.90 | 2.90 | 2.81 | 2.87 | 2.87 | 0.35% | 88,872 |
| Jul 25, 2024 | 2.89 | 2.90 | 2.72 | 2.86 | 2.86 | -1.04% | 136,965 |
| Jul 24, 2024 | 2.97 | 3.02 | 2.89 | 2.89 | 2.89 | -3.34% | 130,257 |
| Jul 23, 2024 | 2.90 | 3.02 | 2.90 | 2.99 | 2.99 | 1.70% | 121,367 |
| Jul 22, 2024 | 2.90 | 3.00 | 2.75 | 2.94 | 2.94 | 5.00% | 254,244 |
| Jul 19, 2024 | 2.73 | 2.83 | 2.68 | 2.80 | 2.80 | 0.90% | 124,438 |
| Jul 18, 2024 | 2.88 | 2.92 | 2.65 | 2.78 | 2.78 | -4.64% | 195,059 |
| Jul 17, 2024 | 3.05 | 3.08 | 2.85 | 2.91 | 2.91 | -3.00% | 157,839 |
| Jul 16, 2024 | 2.90 | 3.01 | 2.90 | 3.00 | 3.00 | 2.74% | 197,779 |
| Jul 15, 2024 | 3.04 | 3.04 | 2.86 | 2.92 | 2.92 | -1.02% | 361,120 |
| Jul 12, 2024 | 2.86 | 3.01 | 2.78 | 2.95 | 2.95 | 7.66% | 563,414 |
| Jul 11, 2024 | 2.72 | 2.86 | 2.71 | 2.74 | 2.74 | 1.11% | 260,010 |
| Jul 10, 2024 | 2.73 | 2.78 | 2.65 | 2.71 | 2.71 | -1.09% | 140,976 |
| Jul 9, 2024 | 2.80 | 2.83 | 2.64 | 2.74 | 2.74 | -0.72% | 94,127 |
| Jul 8, 2024 | 2.68 | 2.98 | 2.68 | 2.76 | 2.76 | 3.76% | 176,129 |
| Jul 5, 2024 | 2.70 | 2.71 | 2.57 | 2.66 | 2.66 | -1.12% | 145,682 |