Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
3.990
-0.030 (-0.75%)
At close: Sep 26, 2024, 4:00 PM
3.980
-0.010 (-0.25%)
After-hours: Sep 26, 2024, 5:33 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.37 | 4.39 | 3.84 | 4.02 | 4.02 | -8.22% | 932,025 |
| Sep 24, 2024 | 4.59 | 4.59 | 4.20 | 4.38 | 4.38 | -2.67% | 720,800 |
| Sep 23, 2024 | 4.02 | 4.69 | 4.02 | 4.50 | 4.50 | 13.07% | 1,319,826 |
| Sep 20, 2024 | 3.77 | 4.18 | 3.72 | 3.98 | 3.98 | 5.57% | 816,439 |
| Sep 19, 2024 | 3.58 | 3.80 | 3.53 | 3.77 | 3.77 | 6.80% | 662,553 |
| Sep 18, 2024 | 3.60 | 3.63 | 3.33 | 3.53 | 3.53 | -3.02% | 481,044 |
| Sep 17, 2024 | 3.91 | 3.98 | 3.64 | 3.64 | 3.64 | -6.43% | 609,387 |
| Sep 16, 2024 | 3.70 | 4.20 | 3.55 | 3.89 | 3.89 | 9.89% | 1,444,310 |
| Sep 13, 2024 | 3.51 | 3.71 | 3.28 | 3.54 | 3.54 | 5.04% | 1,853,208 |
| Sep 12, 2024 | 3.85 | 4.18 | 3.16 | 3.37 | 3.37 | 6.65% | 11,709,722 |
| Sep 11, 2024 | 3.11 | 3.17 | 3.05 | 3.16 | 3.16 | 1.94% | 49,369 |
| Sep 10, 2024 | 3.21 | 3.25 | 3.02 | 3.10 | 3.10 | -3.43% | 107,844 |
| Sep 9, 2024 | 3.20 | 3.35 | 3.15 | 3.21 | 3.21 | 3.22% | 117,389 |
| Sep 6, 2024 | 3.27 | 3.27 | 3.01 | 3.11 | 3.11 | -2.81% | 148,795 |
| Sep 5, 2024 | 3.15 | 3.22 | 3.04 | 3.20 | 3.20 | 2.24% | 125,723 |
| Sep 4, 2024 | 3.29 | 3.47 | 3.06 | 3.13 | 3.13 | -4.86% | 309,271 |
| Sep 3, 2024 | 3.19 | 3.50 | 3.10 | 3.29 | 3.29 | 6.13% | 493,340 |
| Aug 30, 2024 | 3.22 | 3.44 | 2.99 | 3.10 | 3.10 | -4.32% | 202,208 |
| Aug 29, 2024 | 3.05 | 3.45 | 3.01 | 3.24 | 3.24 | 6.58% | 405,138 |
| Aug 28, 2024 | 2.82 | 3.06 | 2.73 | 3.04 | 3.04 | 6.67% | 154,522 |
| Aug 27, 2024 | 2.90 | 2.93 | 2.71 | 2.85 | 2.85 | -1.38% | 201,400 |
| Aug 26, 2024 | 2.70 | 3.15 | 2.70 | 2.89 | 2.89 | 9.47% | 405,709 |
| Aug 23, 2024 | 2.64 | 2.80 | 2.60 | 2.64 | 2.64 | 1.15% | 73,897 |
| Aug 22, 2024 | 2.73 | 2.91 | 2.58 | 2.61 | 2.61 | -1.14% | 98,942 |
| Aug 21, 2024 | 2.34 | 2.66 | 2.34 | 2.64 | 2.64 | 11.86% | 102,657 |
| Aug 20, 2024 | 2.45 | 2.46 | 2.31 | 2.36 | 2.36 | -2.48% | 44,340 |
| Aug 19, 2024 | 2.43 | 2.49 | 2.37 | 2.42 | 2.42 | -1.22% | 42,816 |
| Aug 16, 2024 | 2.60 | 2.63 | 2.38 | 2.45 | 2.45 | -5.04% | 65,424 |
| Aug 15, 2024 | 2.61 | 2.64 | 2.51 | 2.58 | 2.58 | 2.79% | 75,659 |
| Aug 14, 2024 | 2.43 | 2.53 | 2.41 | 2.51 | 2.51 | 2.87% | 40,706 |
| Aug 13, 2024 | 2.35 | 2.48 | 2.34 | 2.44 | 2.44 | 4.27% | 63,046 |
| Aug 12, 2024 | 2.27 | 2.40 | 2.27 | 2.34 | 2.34 | 3.08% | 68,008 |
| Aug 9, 2024 | 2.39 | 2.39 | 2.25 | 2.27 | 2.27 | -2.58% | 102,943 |
| Aug 8, 2024 | 2.23 | 2.40 | 2.12 | 2.33 | 2.33 | 3.56% | 120,490 |
| Aug 7, 2024 | 2.34 | 2.34 | 2.22 | 2.25 | 2.25 | 0.45% | 40,851 |
| Aug 6, 2024 | 2.33 | 2.36 | 2.23 | 2.24 | 2.24 | -3.03% | 86,833 |
| Aug 5, 2024 | 2.10 | 2.36 | 2.09 | 2.31 | 2.31 | -3.35% | 148,116 |
| Aug 2, 2024 | 2.46 | 2.48 | 2.30 | 2.39 | 2.39 | -4.02% | 190,454 |
| Aug 1, 2024 | 2.62 | 2.69 | 2.48 | 2.49 | 2.49 | -6.04% | 135,772 |
| Jul 31, 2024 | 2.65 | 2.70 | 2.61 | 2.65 | 2.65 | 0.76% | 72,922 |
| Jul 30, 2024 | 2.79 | 2.80 | 2.62 | 2.63 | 2.63 | -6.07% | 78,467 |
| Jul 29, 2024 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -2.44% | 66,804 |
| Jul 26, 2024 | 2.90 | 2.90 | 2.81 | 2.87 | 2.87 | 0.35% | 88,872 |
| Jul 25, 2024 | 2.89 | 2.90 | 2.72 | 2.86 | 2.86 | -1.04% | 136,965 |
| Jul 24, 2024 | 2.97 | 3.02 | 2.89 | 2.89 | 2.89 | -3.34% | 130,257 |
| Jul 23, 2024 | 2.90 | 3.02 | 2.90 | 2.99 | 2.99 | 1.70% | 121,367 |
| Jul 22, 2024 | 2.90 | 3.00 | 2.75 | 2.94 | 2.94 | 5.00% | 254,244 |
| Jul 19, 2024 | 2.73 | 2.83 | 2.68 | 2.80 | 2.80 | 0.90% | 124,438 |
| Jul 18, 2024 | 2.88 | 2.92 | 2.65 | 2.78 | 2.78 | -4.64% | 195,059 |
| Jul 17, 2024 | 3.05 | 3.08 | 2.85 | 2.91 | 2.91 | -3.00% | 157,839 |
| Jul 16, 2024 | 2.90 | 3.01 | 2.90 | 3.00 | 3.00 | 2.74% | 197,779 |
| Jul 15, 2024 | 3.04 | 3.04 | 2.86 | 2.92 | 2.92 | -1.02% | 361,120 |
| Jul 12, 2024 | 2.86 | 3.01 | 2.78 | 2.95 | 2.95 | 7.66% | 563,414 |
| Jul 11, 2024 | 2.72 | 2.86 | 2.71 | 2.74 | 2.74 | 1.11% | 260,010 |
| Jul 10, 2024 | 2.73 | 2.78 | 2.65 | 2.71 | 2.71 | -1.09% | 140,976 |
| Jul 9, 2024 | 2.80 | 2.83 | 2.64 | 2.74 | 2.74 | -0.72% | 94,127 |
| Jul 8, 2024 | 2.68 | 2.98 | 2.68 | 2.76 | 2.76 | 3.76% | 176,129 |
| Jul 5, 2024 | 2.70 | 2.71 | 2.57 | 2.66 | 2.66 | -1.12% | 145,682 |
| Jul 3, 2024 | 2.63 | 2.71 | 2.63 | 2.69 | 2.69 | 1.89% | 112,175 |
| Jul 2, 2024 | 2.66 | 2.67 | 2.56 | 2.64 | 2.64 | -0.75% | 144,325 |
| Jul 1, 2024 | 2.79 | 2.82 | 2.65 | 2.66 | 2.66 | -3.97% | 120,288 |
| Jun 28, 2024 | 2.87 | 2.88 | 2.71 | 2.77 | 2.77 | -2.46% | 162,500 |
| Jun 27, 2024 | 2.87 | 2.90 | 2.80 | 2.84 | 2.84 | -0.35% | 91,285 |
| Jun 26, 2024 | 2.95 | 2.98 | 2.82 | 2.85 | 2.85 | -3.39% | 165,002 |
| Jun 25, 2024 | 3.00 | 3.02 | 2.94 | 2.95 | 2.95 | -1.99% | 115,623 |
| Jun 24, 2024 | 3.05 | 3.15 | 2.97 | 3.01 | 3.01 | -0.99% | 117,748 |
| Jun 21, 2024 | 3.13 | 3.13 | 3.01 | 3.04 | 3.04 | -1.46% | 169,144 |
| Jun 20, 2024 | 3.16 | 3.19 | 3.07 | 3.09 | 3.09 | -1.75% | 171,991 |
| Jun 18, 2024 | 3.21 | 3.25 | 2.97 | 3.14 | 3.14 | -2.79% | 264,185 |
| Jun 17, 2024 | 3.12 | 3.50 | 3.06 | 3.23 | 3.23 | 5.90% | 369,056 |
| Jun 14, 2024 | 2.84 | 3.19 | 2.83 | 3.05 | 3.05 | 6.64% | 411,245 |
| Jun 13, 2024 | 3.24 | 3.28 | 2.50 | 2.86 | 2.86 | -7.44% | 1,733,375 |
| Jun 12, 2024 | 3.75 | 3.80 | 3.09 | 3.09 | 3.09 | -16.94% | 567,669 |
| Jun 11, 2024 | 4.13 | 4.18 | 3.71 | 3.72 | 3.72 | -7.23% | 365,548 |
| Jun 10, 2024 | 4.73 | 4.73 | 3.89 | 4.01 | 4.01 | -14.32% | 650,954 |
| Jun 7, 2024 | 5.40 | 5.40 | 4.60 | 4.68 | 4.68 | -20.81% | 900,312 |
| Jun 6, 2024 | 5.83 | 6.17 | 5.82 | 5.91 | 5.91 | -0.67% | 124,287 |
| Jun 5, 2024 | 6.11 | 6.11 | 5.85 | 5.95 | 5.95 | -1.33% | 94,521 |
| Jun 4, 2024 | 5.83 | 6.10 | 5.72 | 6.03 | 6.03 | 2.55% | 147,293 |
| Jun 3, 2024 | 5.99 | 6.17 | 5.81 | 5.88 | 5.88 | -1.84% | 97,238 |
| May 31, 2024 | 6.37 | 6.46 | 5.88 | 5.99 | 5.99 | -5.97% | 165,341 |
| May 30, 2024 | 6.13 | 6.76 | 6.13 | 6.37 | 6.37 | 3.92% | 309,745 |
| May 29, 2024 | 5.70 | 6.22 | 5.56 | 6.13 | 6.13 | 5.69% | 242,609 |
| May 28, 2024 | 5.45 | 5.84 | 5.45 | 5.80 | 5.80 | 6.62% | 229,322 |
| May 24, 2024 | 5.30 | 5.50 | 5.29 | 5.44 | 5.44 | 2.84% | 79,253 |
| May 23, 2024 | 5.60 | 5.60 | 5.27 | 5.29 | 5.29 | -4.17% | 114,505 |
| May 22, 2024 | 5.50 | 5.67 | 5.35 | 5.52 | 5.52 | -1.25% | 143,718 |
| May 21, 2024 | 5.30 | 5.74 | 5.22 | 5.59 | 5.59 | 5.67% | 324,265 |
| May 20, 2024 | 5.29 | 5.30 | 5.11 | 5.29 | 5.29 | -0.38% | 193,365 |
| May 17, 2024 | 5.37 | 5.54 | 5.18 | 5.31 | 5.31 | -4.15% | 385,977 |
| May 16, 2024 | 5.97 | 6.29 | 5.45 | 5.54 | 5.54 | 6.13% | 1,037,951 |
| May 15, 2024 | 5.38 | 5.43 | 5.19 | 5.22 | 5.22 | -2.61% | 199,197 |
| May 14, 2024 | 5.45 | 5.73 | 5.33 | 5.36 | 5.36 | -2.19% | 227,273 |
| May 13, 2024 | 5.59 | 5.72 | 5.43 | 5.48 | 5.48 | -1.97% | 231,537 |
| May 10, 2024 | 5.89 | 5.95 | 5.57 | 5.59 | 5.59 | -4.93% | 129,598 |
| May 9, 2024 | 5.61 | 6.05 | 5.55 | 5.88 | 5.88 | 4.07% | 239,999 |
| May 8, 2024 | 5.70 | 5.75 | 5.50 | 5.65 | 5.65 | -1.40% | 335,435 |
| May 7, 2024 | 5.83 | 5.86 | 5.66 | 5.73 | 5.73 | -2.55% | 135,803 |
| May 6, 2024 | 5.78 | 6.32 | 5.71 | 5.88 | 5.88 | 4.26% | 537,892 |
| May 3, 2024 | 5.88 | 6.35 | 5.50 | 5.64 | 5.64 | -6.93% | 348,640 |