Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
6.43
-1.27 (-16.49%)
At close: Nov 5, 2026, 4:00 PM EST
6.68
+0.25 (3.89%)
Pre-market: Nov 6, 2026, 4:35 AM EST
Gorilla Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.55 | 7.57 | 6.34 | 6.43 | 6.43 | -16.49% | 2,058,346 |
| Nov 4, 2026 | 7.93 | 8.20 | 7.55 | 7.70 | 7.70 | -3.39% | 688,936 |
| Nov 3, 2026 | 7.44 | 8.15 | 7.44 | 7.97 | 7.97 | 8.73% | 559,238 |
| Nov 2, 2026 | 7.60 | 7.71 | 7.12 | 7.33 | 7.33 | -2.79% | 1,245,156 |
| Oct 30, 2026 | 7.98 | 8.11 | 7.01 | 7.54 | 7.54 | -17.51% | 3,029,103 |
| Oct 29, 2026 | 9.80 | 9.90 | 9.09 | 9.14 | 9.14 | -9.33% | 895,662 |
| Oct 28, 2026 | 9.30 | 10.12 | 9.11 | 10.08 | 10.08 | 9.33% | 800,057 |
| Oct 27, 2026 | 8.79 | 9.30 | 8.63 | 9.22 | 9.22 | 9.11% | 714,383 |
| Oct 26, 2026 | 8.60 | 9.05 | 8.16 | 8.45 | 8.45 | 0.96% | 807,214 |
| Oct 23, 2026 | 8.16 | 8.50 | 8.06 | 8.37 | 8.37 | 2.83% | 595,624 |
| Oct 22, 2026 | 8.08 | 8.70 | 8.00 | 8.14 | 8.14 | -0.85% | 1,249,829 |
| Oct 21, 2026 | 7.90 | 8.39 | 7.85 | 8.21 | 8.21 | 10.35% | 1,331,039 |
| Oct 20, 2026 | 7.35 | 7.60 | 7.00 | 7.44 | 7.44 | -0.40% | 1,531,005 |
| Oct 19, 2026 | 8.04 | 8.07 | 7.24 | 7.47 | 7.47 | -3.98% | 1,293,748 |
| Oct 16, 2026 | 8.57 | 8.79 | 7.71 | 7.78 | 7.78 | -7.49% | 1,344,399 |
| Oct 15, 2026 | 7.93 | 8.46 | 7.60 | 8.41 | 8.41 | 2.56% | 1,498,698 |
| Oct 14, 2026 | 9.38 | 9.40 | 7.92 | 8.20 | 8.20 | -13.32% | 2,410,394 |
| Oct 13, 2026 | 9.97 | 10.00 | 9.43 | 9.46 | 9.46 | -6.06% | 1,420,894 |
| Oct 12, 2026 | 10.97 | 10.97 | 9.88 | 10.07 | 10.07 | -9.52% | 1,633,485 |
| Oct 9, 2026 | 12.00 | 12.20 | 10.27 | 11.13 | 11.13 | -6.78% | 2,179,122 |
| Oct 8, 2026 | 11.57 | 12.03 | 11.05 | 11.94 | 11.94 | 1.53% | 1,759,993 |
| Oct 7, 2026 | 11.81 | 11.83 | 11.56 | 11.76 | 11.76 | -3.45% | 637,147 |
| Oct 6, 2026 | 12.38 | 12.62 | 11.96 | 12.18 | 12.18 | -0.57% | 982,568 |
| Oct 5, 2026 | 13.10 | 13.14 | 12.20 | 12.25 | 12.25 | -6.99% | 878,966 |
| Oct 2, 2026 | 13.92 | 14.03 | 13.09 | 13.17 | 13.17 | -3.02% | 553,513 |
| Oct 1, 2026 | 13.86 | 14.06 | 13.53 | 13.58 | 13.58 | -2.02% | 297,763 |
| Sep 30, 2026 | 13.93 | 14.28 | 13.78 | 13.86 | 13.86 | 0.07% | 403,211 |
| Sep 29, 2026 | 14.11 | 14.25 | 13.76 | 13.85 | 13.85 | 1.02% | 453,570 |
| Sep 28, 2026 | 13.85 | 14.00 | 13.60 | 13.71 | 13.71 | -2.14% | 279,166 |
| Sep 25, 2026 | 14.33 | 14.61 | 13.93 | 14.01 | 14.01 | -2.44% | 484,216 |
| Sep 24, 2026 | 13.83 | 14.42 | 13.63 | 14.36 | 14.36 | 2.06% | 457,435 |
| Sep 23, 2026 | 14.53 | 14.55 | 13.93 | 14.07 | 14.07 | -2.29% | 353,665 |
| Sep 22, 2026 | 13.97 | 14.54 | 13.65 | 14.40 | 14.40 | 6.35% | 690,972 |
| Sep 21, 2026 | 13.10 | 13.81 | 12.90 | 13.54 | 13.54 | 5.04% | 627,655 |
| Sep 18, 2026 | 13.00 | 13.20 | 12.58 | 12.89 | 12.89 | -0.77% | 460,189 |
| Sep 17, 2026 | 13.04 | 13.32 | 12.94 | 12.99 | 12.99 | 2.12% | 368,785 |
| Sep 16, 2026 | 12.98 | 13.08 | 12.53 | 12.72 | 12.72 | -1.62% | 514,645 |
| 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 |