Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
11.85
+0.38 (3.31%)
Feb 25, 2026, 12:01 PM EST - Market open
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 11.78 | 11.99 | 11.68 | 11.85 | - | 3.31% | 244,361 |
| Feb 24, 2026 | 10.84 | 11.58 | 10.71 | 11.47 | 11.47 | 5.52% | 456,242 |
| Feb 23, 2026 | 11.12 | 11.23 | 10.80 | 10.87 | 10.87 | -4.23% | 401,111 |
| Feb 20, 2026 | 11.34 | 11.60 | 11.08 | 11.35 | 11.35 | 0.80% | 428,300 |
| Feb 19, 2026 | 11.24 | 11.27 | 10.90 | 11.26 | 11.26 | -1.40% | 673,068 |
| Feb 18, 2026 | 11.82 | 11.99 | 11.28 | 11.42 | 11.42 | -3.22% | 413,610 |
| Feb 17, 2026 | 12.39 | 12.39 | 11.61 | 11.80 | 11.80 | -5.90% | 575,572 |
| Feb 13, 2026 | 12.29 | 13.09 | 12.15 | 12.54 | 12.54 | 2.45% | 782,279 |
| Feb 12, 2026 | 12.66 | 13.19 | 12.02 | 12.24 | 12.24 | -3.09% | 1,082,927 |
| Feb 11, 2026 | 12.92 | 13.06 | 12.06 | 12.63 | 12.63 | -1.79% | 681,198 |
| Feb 10, 2026 | 12.65 | 13.54 | 12.36 | 12.86 | 12.86 | 1.10% | 916,184 |
| Feb 9, 2026 | 11.52 | 12.87 | 11.43 | 12.72 | 12.72 | 8.26% | 1,062,885 |
| Feb 6, 2026 | 11.23 | 11.81 | 11.10 | 11.75 | 11.75 | 9.20% | 864,860 |
| Feb 5, 2026 | 11.09 | 11.26 | 10.49 | 10.76 | 10.76 | -5.78% | 1,140,009 |
| 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 |