Gorilla Technology Group Inc. (GRRR)

NASDAQ: GRRR · Real-Time Price · USD

20.15

+0.27 (1.36%)

At close: Jul 1, 2026, 4:00 PM EDT

20.25

+0.10 (0.50%)

After-hours: Jul 1, 2026, 6:29 PM EDT

Gorilla Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	14.56	14.78	13.98	14.19	14.19	-6.03%	1,056,498
May 8, 2026	15.09	15.18	14.60	15.10	15.10	-1.63%	1,476,258
May 7, 2026	15.17	16.20	14.83	15.35	15.35	1.19%	1,414,560
May 6, 2026	15.15	15.32	14.52	15.17	15.17	0.53%	1,161,425
May 5, 2026	15.35	15.75	14.93	15.09	15.09	-0.33%	918,693
May 4, 2026	15.15	15.66	14.83	15.14	15.14	-1.88%	831,343
May 1, 2026	14.58	15.71	14.42	15.43	15.43	6.05%	1,221,367
Apr 30, 2026	14.35	15.15	14.05	14.55	14.55	3.26%	935,705
Apr 29, 2026	13.46	14.23	13.25	14.09	14.09	7.89%	982,291
Apr 28, 2026	12.57	13.12	12.24	13.06	13.06	1.24%	354,356
Apr 27, 2026	13.03	13.09	12.36	12.90	12.90	-1.45%	483,072
Apr 24, 2026	12.97	13.15	12.62	13.09	13.09	2.67%	488,056
Apr 23, 2026	13.04	13.20	12.54	12.75	12.75	-5.42%	582,792
Apr 22, 2026	14.27	14.45	13.33	13.48	13.48	-3.37%	926,606
Apr 21, 2026	14.50	15.77	13.80	13.95	13.95	-1.83%	1,602,893