Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.7621.5018.6019.18--6.53%2,414,221
Jun 4, 202517.8920.8317.4120.5220.5215.02%2,914,470
Jun 3, 202517.8318.1017.1017.8417.841.25%763,718
Jun 2, 202517.2717.6316.8717.6217.621.38%651,913
May 30, 202517.0017.4416.5317.3817.380.93%610,570
May 29, 202517.2818.0416.9517.2217.22-0.23%763,157
May 28, 202517.5317.8017.2017.2617.26-2.54%504,259
May 27, 202518.3218.6317.1217.7117.71-0.11%1,332,563
May 23, 202516.6918.0316.5617.7317.731.60%1,051,122
May 22, 202515.5018.1915.3517.4517.4512.80%2,096,799
May 21, 202515.7716.1915.3815.4715.47-2.40%1,111,993
May 20, 202516.9117.2415.8115.8515.85-5.99%1,307,281
May 19, 202516.8017.2316.5016.8616.86-4.85%856,698
May 16, 202516.6218.7516.4817.7217.726.94%1,621,857
May 15, 202516.5417.5716.2416.5716.57-2.99%1,016,138
May 14, 202518.5018.8317.0217.0817.08-7.27%1,579,939
May 13, 202518.0518.6517.8018.4218.424.66%1,236,749
May 12, 202516.9718.5016.5817.6017.609.11%1,722,459
May 9, 202515.5716.3315.4116.1316.136.54%1,240,941
May 8, 202515.0015.5814.8515.1415.141.95%1,092,752
May 7, 202515.3015.6414.8014.8514.85-2.75%887,409
May 6, 202515.6015.6014.3215.2715.27-3.54%1,693,115
May 5, 202517.0117.0415.5115.8315.83-9.44%1,628,942
May 2, 202517.7617.8917.0017.4817.481.27%1,347,750
May 1, 202519.0019.0417.1017.2617.26-11.31%1,886,717
Apr 30, 202517.4219.4917.3819.4619.469.33%1,651,957
Apr 29, 202518.9318.9617.7617.8017.80-7.96%1,091,538
Apr 28, 202519.9220.8918.8119.3419.34-2.27%1,057,575
Apr 25, 202519.1419.8618.6519.7919.793.45%912,456
Apr 24, 202518.4920.3818.3619.1319.133.52%1,319,281
Apr 23, 202518.0519.3318.0518.4818.486.08%1,464,177
Apr 22, 202517.2717.5616.4017.4217.422.83%1,175,000
Apr 21, 202518.8318.8816.4016.9416.94-12.18%1,610,064
Apr 17, 202519.4019.7918.5119.2919.290.89%940,659
Apr 16, 202519.0319.2017.8519.1219.12-4.45%1,525,257
Apr 15, 202518.9220.1518.4420.0120.0110.49%2,231,862
Apr 14, 202518.4019.4217.4518.1118.116.59%2,016,286
Apr 11, 202516.6817.2716.0916.9916.991.37%1,130,298
Apr 10, 202517.5317.8616.0016.7616.76-8.86%1,789,561
Apr 9, 202516.3819.2515.1918.3918.3910.72%3,477,361
Apr 8, 202520.1420.8816.1516.6116.61-10.60%3,716,650
Apr 7, 202515.5019.4015.1918.5818.5810.27%4,232,681
Apr 4, 202517.3818.4915.6116.8516.85-11.27%5,372,214
Apr 3, 202519.2523.0018.6018.9918.99-8.57%5,359,187
Apr 2, 202524.3924.8720.4120.7720.77-17.35%5,470,726
Apr 1, 202528.5928.8024.1625.1325.13-15.10%4,527,421
Mar 31, 202524.0429.7124.0229.6029.6018.21%3,983,635
Mar 28, 202525.3525.7424.1025.0425.04-1.57%1,430,935
Mar 27, 202525.3026.7824.6425.4425.44-1.24%1,304,825
Mar 26, 202526.5427.7824.8525.7625.76-3.77%2,092,290