Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
16.55
+0.50 (3.12%)
At close: Aug 29, 2025, 4:00 PM
16.39
-0.16 (-0.97%)
After-hours: Aug 29, 2025, 4:40 PM EDT
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.14 | 16.72 | 15.76 | 16.21 | - | 1.00% | 879,395 |
| Aug 28, 2025 | 16.31 | 16.70 | 16.00 | 16.05 | 16.05 | -0.68% | 727,301 |
| Aug 27, 2025 | 17.00 | 17.19 | 16.12 | 16.16 | 16.16 | -4.77% | 1,119,198 |
| Aug 26, 2025 | 17.11 | 17.67 | 16.80 | 16.97 | 16.97 | -2.25% | 870,616 |
| Aug 25, 2025 | 17.99 | 18.25 | 17.01 | 17.36 | 17.36 | -3.72% | 973,373 |
| Aug 22, 2025 | 17.13 | 18.25 | 16.96 | 18.03 | 18.03 | 4.28% | 1,178,757 |
| Aug 21, 2025 | 16.88 | 17.43 | 16.74 | 17.29 | 17.29 | -0.12% | 667,211 |
| Aug 20, 2025 | 17.84 | 17.90 | 16.25 | 17.31 | 17.31 | -3.83% | 1,487,838 |
| Aug 19, 2025 | 18.00 | 18.17 | 17.10 | 18.00 | 18.00 | 0.17% | 1,228,298 |
| Aug 18, 2025 | 17.40 | 18.75 | 17.38 | 17.97 | 17.97 | 2.86% | 2,738,893 |
| Aug 15, 2025 | 16.61 | 17.61 | 15.75 | 17.47 | 17.47 | 3.99% | 2,281,817 |
| Aug 14, 2025 | 18.07 | 18.95 | 16.78 | 16.80 | 16.80 | -4.55% | 6,446,481 |
| Aug 13, 2025 | 17.70 | 17.99 | 17.38 | 17.60 | 17.60 | 1.56% | 1,305,569 |
| Aug 12, 2025 | 16.60 | 17.41 | 16.32 | 17.33 | 17.33 | 2.97% | 992,378 |
| Aug 11, 2025 | 17.37 | 17.66 | 16.79 | 16.83 | 16.83 | -1.35% | 1,159,723 |
| Aug 8, 2025 | 15.97 | 17.49 | 15.96 | 17.06 | 17.06 | 8.46% | 1,377,700 |
| Aug 7, 2025 | 16.32 | 16.57 | 15.41 | 15.73 | 15.73 | -3.50% | 889,717 |
| Aug 6, 2025 | 16.35 | 16.50 | 16.03 | 16.30 | 16.30 | -0.06% | 465,235 |
| Aug 5, 2025 | 16.33 | 16.66 | 16.07 | 16.31 | 16.31 | -0.49% | 490,434 |
| Aug 4, 2025 | 16.08 | 16.53 | 15.95 | 16.39 | 16.39 | 2.57% | 589,821 |
| Aug 1, 2025 | 15.95 | 16.22 | 15.49 | 15.98 | 15.98 | -3.47% | 965,427 |
| Jul 31, 2025 | 16.04 | 16.96 | 16.01 | 16.56 | 16.56 | 1.50% | 816,428 |
| Jul 30, 2025 | 16.67 | 17.15 | 16.13 | 16.31 | 16.31 | -2.68% | 1,001,671 |
| Jul 29, 2025 | 17.14 | 17.14 | 16.45 | 16.76 | 16.76 | -3.29% | 1,214,528 |
| Jul 28, 2025 | 17.96 | 18.05 | 17.05 | 17.33 | 17.33 | -2.23% | 1,014,829 |
| Jul 25, 2025 | 17.80 | 17.86 | 17.48 | 17.73 | 17.73 | -0.20% | 851,417 |
| Jul 24, 2025 | 18.35 | 18.46 | 17.75 | 17.76 | 17.76 | -3.22% | 990,702 |
| Jul 23, 2025 | 18.13 | 18.61 | 17.92 | 18.35 | 18.35 | 2.23% | 1,033,718 |
| Jul 22, 2025 | 17.80 | 18.27 | 17.48 | 17.95 | 17.95 | 0.45% | 1,785,689 |
| Jul 21, 2025 | 19.10 | 19.47 | 17.87 | 17.87 | 17.87 | -6.14% | 2,585,982 |
| Jul 18, 2025 | 20.40 | 20.55 | 19.01 | 19.04 | 19.04 | -5.56% | 2,313,462 |
| Jul 17, 2025 | 20.70 | 20.96 | 20.07 | 20.16 | 20.16 | -1.25% | 1,684,192 |
| Jul 16, 2025 | 20.76 | 21.06 | 19.90 | 20.42 | 20.42 | -1.61% | 1,396,541 |
| Jul 15, 2025 | 20.63 | 21.40 | 20.24 | 20.75 | 20.75 | 3.39% | 2,073,745 |
| Jul 14, 2025 | 20.25 | 20.48 | 19.49 | 20.07 | 20.07 | -0.84% | 2,051,517 |
| Jul 11, 2025 | 21.86 | 22.16 | 20.10 | 20.24 | 20.24 | -4.08% | 3,519,792 |
| Jul 10, 2025 | 22.05 | 22.11 | 20.40 | 21.10 | 21.10 | -13.06% | 6,501,018 |
| Jul 9, 2025 | 21.96 | 24.70 | 20.60 | 24.27 | 24.27 | 14.21% | 6,258,781 |
| Jul 8, 2025 | 21.18 | 22.09 | 20.77 | 21.25 | 21.25 | 1.19% | 1,515,717 |
| Jul 7, 2025 | 21.01 | 21.07 | 20.08 | 21.00 | 21.00 | -0.71% | 1,560,864 |
| Jul 3, 2025 | 21.50 | 22.17 | 20.75 | 21.15 | 21.15 | -1.49% | 1,714,597 |
| Jul 2, 2025 | 19.95 | 22.30 | 19.74 | 21.47 | 21.47 | 7.19% | 3,966,531 |
| Jul 1, 2025 | 19.91 | 20.08 | 19.15 | 20.03 | 20.03 | 0.70% | 2,032,373 |
| Jun 30, 2025 | 20.51 | 20.75 | 18.75 | 19.89 | 19.89 | -11.13% | 6,104,390 |
| Jun 27, 2025 | 21.96 | 24.88 | 21.26 | 22.38 | 22.38 | 4.97% | 3,305,478 |
| Jun 26, 2025 | 21.31 | 22.20 | 20.81 | 21.32 | 21.32 | 3.24% | 1,748,395 |
| Jun 25, 2025 | 22.72 | 23.55 | 20.64 | 20.65 | 20.65 | -6.01% | 2,033,409 |
| Jun 24, 2025 | 21.63 | 24.75 | 21.50 | 21.97 | 21.97 | 7.70% | 5,178,911 |
| Jun 23, 2025 | 23.91 | 23.91 | 19.54 | 20.40 | 20.40 | -19.14% | 5,887,502 |
| Jun 20, 2025 | 22.10 | 27.90 | 22.00 | 25.23 | 25.23 | 34.13% | 12,300,891 |