Gorilla Technology Group Inc. (GRRR)

NASDAQ: GRRR · Real-Time Price · USD

12.57

-0.11 (-0.87%)

At close: Jul 23, 2026, 4:00 PM EDT

12.54

-0.03 (-0.24%)

Pre-market: Jul 24, 2026, 5:52 AM EDT

Gorilla Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	12.42	12.80	12.18	12.57	12.57	-0.87%	810,256
Jul 22, 2026	12.55	13.30	12.40	12.68	12.68	-0.39%	803,999
Jul 21, 2026	12.75	12.93	12.42	12.73	12.73	4.77%	1,068,663
Jul 20, 2026	12.26	12.82	12.00	12.15	12.15	0.91%	1,216,514
Jul 17, 2026	11.04	12.39	10.92	12.04	12.04	4.88%	1,730,851
Jul 16, 2026	11.54	11.76	10.74	11.48	11.48	-3.45%	2,636,343
Jul 15, 2026	17.10	17.40	11.71	11.89	11.89	-29.10%	7,383,792
Jul 14, 2026	16.53	17.40	16.45	16.77	16.77	1.70%	652,452
Jul 13, 2026	17.63	17.63	16.23	16.49	16.49	-8.13%	1,203,401
Jul 10, 2026	18.67	18.78	17.70	17.95	17.95	-2.13%	582,033
Jul 9, 2026	17.55	18.48	17.25	18.34	18.34	4.74%	893,716
Jul 8, 2026	17.16	17.72	16.70	17.51	17.51	-0.91%	747,528
Jul 7, 2026	18.30	18.32	17.30	17.67	17.67	-4.64%	1,031,490
Jul 6, 2026	18.63	19.23	18.27	18.53	18.53	0.11%	777,112
Jul 2, 2026	20.37	20.55	18.46	18.51	18.51	-8.14%	1,479,288
Jul 1, 2026	19.75	21.10	19.55	20.15	20.15	1.36%	1,592,749
Jun 30, 2026	18.50	20.07	18.32	19.88	19.88	5.86%	1,286,386
Jun 29, 2026	18.08	19.80	18.05	18.78	18.78	7.44%	2,193,993
Jun 26, 2026	16.39	17.74	16.00	17.48	17.48	3.43%	1,091,677
Jun 25, 2026	16.75	17.15	15.91	16.90	16.90	0.06%	1,112,152
Jun 24, 2026	16.84	17.43	16.32	16.89	16.89	-1.23%	1,891,916
Jun 23, 2026	17.57	18.69	16.93	17.10	17.10	3.51%	3,640,374
Jun 22, 2026	16.52	17.50	15.81	16.52	16.52	-0.12%	1,530,601
Jun 18, 2026	17.46	17.47	16.21	16.54	16.54	-4.17%	1,701,352
Jun 17, 2026	17.86	18.37	17.23	17.26	17.26	-2.49%	1,095,924
Jun 16, 2026	17.13	18.21	16.87	17.70	17.70	1.20%	844,362
Jun 15, 2026	18.00	18.29	17.40	17.49	17.49	0.52%	840,016
Jun 12, 2026	17.80	18.15	17.06	17.40	17.40	-2.14%	1,011,811
Jun 11, 2026	16.02	18.29	15.75	17.78	17.78	10.37%	1,639,598
Jun 10, 2026	15.60	16.72	15.56	16.11	16.11	0.19%	1,418,579
Jun 9, 2026	17.01	17.35	15.42	16.08	16.08	-5.52%	1,545,108
Jun 8, 2026	17.43	17.72	16.22	17.02	17.02	-0.70%	1,323,116
Jun 5, 2026	18.56	18.73	16.42	17.14	17.14	-9.93%	2,077,678
Jun 4, 2026	17.60	19.77	17.00	19.03	19.03	4.05%	2,720,116
Jun 3, 2026	17.78	18.98	16.79	18.29	18.29	-16.02%	5,968,113
Jun 2, 2026	23.16	23.49	20.96	21.78	21.78	3.03%	5,649,526
Jun 1, 2026	19.79	21.35	19.63	21.14	21.14	3.22%	1,947,474
May 29, 2026	17.89	20.87	17.10	20.48	20.48	15.45%	2,530,157
May 28, 2026	16.00	18.08	15.51	17.74	17.74	8.63%	1,957,580
May 27, 2026	15.71	16.60	15.32	16.33	16.33	-0.79%	1,978,017
May 26, 2026	15.55	16.63	15.45	16.46	16.46	12.89%	2,383,871
May 22, 2026	14.12	15.08	14.09	14.58	14.58	2.24%	852,047
May 21, 2026	14.17	14.81	13.93	14.26	14.26	6.34%	870,175
May 20, 2026	12.78	13.48	12.51	13.41	13.41	4.93%	773,955
May 19, 2026	12.79	13.10	12.60	12.78	12.78	-1.62%	466,856
May 18, 2026	12.92	13.06	12.42	12.99	12.99	-1.22%	581,115
May 15, 2026	13.53	13.58	12.91	13.15	13.15	-6.27%	769,239
May 14, 2026	13.95	14.09	13.20	14.03	14.03	1.23%	721,070
May 13, 2026	13.67	14.06	13.33	13.86	13.86	0.65%	537,224
May 12, 2026	13.79	14.06	13.16	13.77	13.77	-2.96%	748,939