Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
18.48
+1.06 (6.08%)
At close: Apr 23, 2025, 4:00 PM
18.30
-0.18 (-0.97%)
Pre-market: Apr 24, 2025, 4:22 AM EDT
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.05 | 19.33 | 18.05 | 18.48 | 18.48 | 6.08% | 1,461,579 |
| 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 |
| 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 |