Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
19.18
-1.34 (-6.53%)
At close: Jun 5, 2025, 4:00 PM
19.08
-0.10 (-0.52%)
After-hours: Jun 5, 2025, 4:49 PM EDT
Gorilla Technology Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 20.76 | 21.50 | 18.60 | 19.18 | - | -6.53% | 2,414,221 |
Jun 4, 2025 | 17.89 | 20.83 | 17.41 | 20.52 | 20.52 | 15.02% | 2,914,470 |
Jun 3, 2025 | 17.83 | 18.10 | 17.10 | 17.84 | 17.84 | 1.25% | 763,718 |
Jun 2, 2025 | 17.27 | 17.63 | 16.87 | 17.62 | 17.62 | 1.38% | 651,913 |
May 30, 2025 | 17.00 | 17.44 | 16.53 | 17.38 | 17.38 | 0.93% | 610,570 |
May 29, 2025 | 17.28 | 18.04 | 16.95 | 17.22 | 17.22 | -0.23% | 763,157 |
May 28, 2025 | 17.53 | 17.80 | 17.20 | 17.26 | 17.26 | -2.54% | 504,259 |
May 27, 2025 | 18.32 | 18.63 | 17.12 | 17.71 | 17.71 | -0.11% | 1,332,563 |
May 23, 2025 | 16.69 | 18.03 | 16.56 | 17.73 | 17.73 | 1.60% | 1,051,122 |
May 22, 2025 | 15.50 | 18.19 | 15.35 | 17.45 | 17.45 | 12.80% | 2,096,799 |
May 21, 2025 | 15.77 | 16.19 | 15.38 | 15.47 | 15.47 | -2.40% | 1,111,993 |
May 20, 2025 | 16.91 | 17.24 | 15.81 | 15.85 | 15.85 | -5.99% | 1,307,281 |
May 19, 2025 | 16.80 | 17.23 | 16.50 | 16.86 | 16.86 | -4.85% | 856,698 |
May 16, 2025 | 16.62 | 18.75 | 16.48 | 17.72 | 17.72 | 6.94% | 1,621,857 |
May 15, 2025 | 16.54 | 17.57 | 16.24 | 16.57 | 16.57 | -2.99% | 1,016,138 |
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 |