Gorilla Technology Group Inc. (GRRR)

Gorilla Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	12.11	12.31	11.04	11.42	11.42	-7.31%	1,624,625
Feb 3, 2026	13.26	13.37	11.61	12.32	12.32	-6.60%	1,764,649
Feb 2, 2026	13.89	14.00	13.13	13.19	13.19	-6.59%	964,290
Jan 30, 2026	15.28	15.49	14.01	14.12	14.12	-9.14%	1,205,249
Jan 29, 2026	14.30	16.05	13.75	15.54	15.54	6.88%	2,414,980
Jan 28, 2026	14.82	15.21	14.31	14.54	14.54	-1.42%	703,728
Jan 27, 2026	13.80	14.90	13.56	14.75	14.75	7.27%	749,386
Jan 26, 2026	14.15	14.16	13.55	13.75	13.75	-3.51%	575,014
Jan 23, 2026	14.75	14.75	13.95	14.25	14.25	-3.65%	656,379
Jan 22, 2026	14.20	14.91	14.07	14.79	14.79	5.42%	660,810
Jan 21, 2026	13.87	14.20	13.17	14.03	14.03	2.93%	796,834
Jan 20, 2026	13.31	14.50	13.22	13.63	13.63	-4.22%	816,349
Jan 16, 2026	14.10	14.40	13.78	14.23	14.23	0.99%	803,685
Jan 15, 2026	12.68	14.33	12.60	14.09	14.09	12.36%	1,919,610
Jan 14, 2026	12.69	12.79	12.36	12.54	12.54	-2.64%	595,676
Jan 13, 2026	12.86	13.20	12.36	12.88	12.88	4.21%	866,967
Jan 12, 2026	12.56	12.59	11.90	12.36	12.36	-2.68%	735,111
Jan 9, 2026	13.49	13.50	12.67	12.70	12.70	-2.76%	481,451
Jan 8, 2026	13.05	13.38	12.66	13.06	13.06	-0.84%	596,523
Jan 7, 2026	13.10	13.64	12.96	13.17	13.17	-0.53%	436,960
Jan 6, 2026	12.91	13.33	12.73	13.24	13.24	1.61%	585,048
Jan 5, 2026	12.59	13.38	12.24	13.03	13.03	3.49%	845,799
Jan 2, 2026	11.48	12.83	11.45	12.59	12.59	15.29%	1,317,013
Dec 31, 2025	10.99	11.20	10.85	10.92	10.92	-0.18%	907,954
Dec 30, 2025	11.15	11.42	10.93	10.94	10.94	-2.23%	963,160
Dec 29, 2025	11.00	11.61	10.90	11.19	11.19	-0.62%	1,287,143
Dec 26, 2025	11.43	11.60	11.19	11.26	11.26	-2.68%	918,131
Dec 24, 2025	11.61	11.75	11.46	11.57	11.57	-1.20%	453,769
Dec 23, 2025	11.75	12.16	11.69	11.71	11.71	-2.42%	751,150
Dec 22, 2025	12.20	12.59	11.93	12.00	12.00	-2.28%	885,473
Dec 19, 2025	11.71	12.38	11.60	12.28	12.28	4.60%	1,238,305
Dec 18, 2025	12.14	12.50	11.70	11.74	11.74	-1.34%	950,060
Dec 17, 2025	13.00	13.39	11.78	11.90	11.90	-8.25%	1,042,142
Dec 16, 2025	12.58	13.12	12.56	12.97	12.97	2.45%	633,588
Dec 15, 2025	13.71	13.76	12.64	12.66	12.66	-7.86%	757,678
Dec 12, 2025	14.67	14.80	13.67	13.74	13.74	-7.66%	728,044
Dec 11, 2025	14.35	15.00	14.30	14.88	14.88	4.86%	773,061
Dec 10, 2025	14.28	14.68	14.07	14.19	14.19	-2.87%	455,555
Dec 9, 2025	14.73	15.11	14.53	14.61	14.61	-2.01%	444,338
Dec 8, 2025	15.23	15.26	14.51	14.91	14.91	-0.40%	604,319
Dec 5, 2025	15.16	15.55	14.87	14.97	14.97	-3.36%	531,791
Dec 4, 2025	13.93	15.68	13.85	15.49	15.49	10.80%	1,141,749
Dec 3, 2025	12.87	14.06	12.71	13.98	13.98	6.15%	651,217
Dec 2, 2025	13.15	13.50	13.07	13.17	13.17	1.07%	805,748
Dec 1, 2025	13.40	13.40	13.00	13.03	13.03	-5.31%	561,154
Nov 28, 2025	13.04	13.83	13.04	13.76	13.76	5.93%	502,637
Nov 26, 2025	12.92	13.29	12.78	12.99	12.99	0.85%	929,187
Nov 25, 2025	12.78	12.99	12.17	12.88	12.88	-1.45%	1,051,972
Nov 24, 2025	13.30	13.40	12.68	13.07	13.07	-0.38%	1,082,502
Nov 21, 2025	13.21	13.58	12.41	13.12	13.12	-1.65%	1,527,481

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.