Gorilla Technology Group Inc. (GRRR)

NASDAQ: GRRR · Real-Time Price · USD

14.07

-0.33 (-2.29%)

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

14.25

+0.18 (1.28%)

After-hours: Sep 23, 2026, 7:52 PM EDT

Gorilla Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.53	14.55	13.93	14.07	14.07	-2.29%	352,463
Sep 22, 2026	13.97	14.54	13.65	14.40	14.40	6.35%	681,400
Sep 21, 2026	13.10	13.81	12.90	13.54	13.54	5.04%	626,825
Sep 18, 2026	13.00	13.20	12.58	12.89	12.89	-0.77%	456,167
Sep 17, 2026	13.04	13.32	12.94	12.99	12.99	2.12%	368,124
Sep 16, 2026	12.98	13.08	12.53	12.72	12.72	-1.62%	513,271
Sep 15, 2026	13.17	13.40	12.71	12.93	12.93	-2.19%	338,629
Sep 14, 2026	13.00	13.33	12.73	13.22	13.22	-2.72%	671,214
Sep 11, 2026	13.90	14.10	13.54	13.59	13.59	-1.24%	370,264
Sep 10, 2026	13.80	14.25	13.72	13.76	13.76	-4.18%	551,018
Sep 9, 2026	14.53	14.70	14.21	14.36	14.36	-1.51%	384,396
Sep 8, 2026	13.66	14.84	13.62	14.58	14.58	5.73%	783,850
Sep 4, 2026	13.56	13.86	13.52	13.79	13.79	0.51%	579,620
Sep 3, 2026	13.78	14.18	13.40	13.72	13.72	-	1,318,100
Sep 2, 2026	13.92	14.21	13.52	13.72	13.72	-2.63%	844,909
Sep 1, 2026	14.75	14.75	14.00	14.09	14.09	-6.32%	773,069
Aug 31, 2026	14.44	15.25	14.33	15.04	15.04	4.37%	1,235,587
Aug 28, 2026	15.66	15.66	14.18	14.41	14.41	-7.98%	1,028,994
Aug 27, 2026	15.94	16.36	14.91	15.66	15.66	1.36%	1,218,632
Aug 26, 2026	14.03	16.08	13.76	15.45	15.45	10.04%	2,005,899
Aug 25, 2026	13.92	14.68	13.51	14.04	14.04	-11.31%	2,609,089
Aug 24, 2026	15.83	16.16	15.63	15.83	15.83	-1.43%	1,611,051
Aug 21, 2026	15.50	16.15	15.38	16.06	16.06	5.31%	725,985
Aug 20, 2026	14.78	15.35	14.56	15.25	15.25	4.52%	663,101
Aug 19, 2026	14.97	15.20	14.43	14.59	14.59	-4.01%	679,870
Aug 18, 2026	14.79	16.00	14.46	15.20	15.20	1.67%	1,021,061
Aug 17, 2026	15.90	16.10	14.90	14.95	14.95	-8.67%	1,140,024
Aug 14, 2026	15.28	16.48	15.15	16.37	16.37	6.09%	1,186,261
Aug 13, 2026	14.64	15.47	14.59	15.43	15.43	5.40%	1,001,441
Aug 12, 2026	14.20	14.80	14.10	14.64	14.64	4.57%	1,276,385
Aug 11, 2026	13.55	14.12	13.28	14.00	14.00	3.78%	805,847
Aug 10, 2026	13.10	13.67	12.62	13.49	13.49	2.59%	1,229,533
Aug 7, 2026	12.65	13.18	12.58	13.15	13.15	6.22%	1,109,003
Aug 6, 2026	11.87	12.47	11.78	12.38	12.38	3.17%	749,874
Aug 5, 2026	12.25	12.37	11.90	12.00	12.00	-2.04%	816,206
Aug 4, 2026	12.21	12.48	11.90	12.25	12.25	4.70%	856,046
Aug 3, 2026	11.10	11.79	10.91	11.70	11.70	5.50%	911,792
Jul 31, 2026	11.95	11.99	11.01	11.09	11.09	-3.31%	703,848
Jul 30, 2026	11.13	11.67	11.00	11.47	11.47	7.70%	1,030,895
Jul 29, 2026	11.55	11.72	10.60	10.65	10.65	-8.58%	1,130,239
Jul 28, 2026	11.94	11.94	11.23	11.65	11.65	-3.96%	934,624
Jul 27, 2026	12.42	12.78	11.80	12.13	12.13	1.00%	619,169
Jul 24, 2026	12.70	12.70	12.01	12.01	12.01	-4.46%	538,714
Jul 23, 2026	12.42	12.80	12.18	12.57	12.57	-0.87%	814,890
Jul 22, 2026	12.55	13.30	12.40	12.68	12.68	-0.39%	815,433
Jul 21, 2026	12.75	12.93	12.42	12.73	12.73	4.77%	1,075,503
Jul 20, 2026	12.26	12.82	12.00	12.15	12.15	0.91%	1,219,888
Jul 17, 2026	11.04	12.39	10.92	12.04	12.04	4.88%	1,739,948
Jul 16, 2026	11.54	11.76	10.74	11.48	11.48	-3.45%	2,668,026
Jul 15, 2026	17.10	17.40	11.71	11.89	11.89	-29.10%	7,558,073