Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
13.06
+0.16 (1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
13.00
-0.06 (-0.46%)
After-hours: Apr 28, 2026, 7:31 PM EDT
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.57 | 13.12 | 12.24 | 13.06 | 13.06 | 1.24% | 354,236 |
| 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 |
| Apr 20, 2026 | 12.58 | 14.26 | 12.53 | 14.21 | 14.21 | 9.90% | 1,075,029 |
| Apr 17, 2026 | 12.75 | 13.14 | 12.75 | 12.93 | 12.93 | 3.27% | 587,928 |
| Apr 16, 2026 | 12.80 | 12.82 | 12.37 | 12.52 | 12.52 | 0.64% | 450,294 |
| Apr 15, 2026 | 11.94 | 12.48 | 11.92 | 12.44 | 12.44 | 5.33% | 511,227 |
| Apr 14, 2026 | 11.81 | 12.07 | 11.65 | 11.81 | 11.81 | 1.64% | 399,658 |
| Apr 13, 2026 | 10.84 | 11.64 | 10.60 | 11.62 | 11.62 | 5.93% | 611,060 |
| Apr 10, 2026 | 10.68 | 11.07 | 10.67 | 10.97 | 10.97 | 4.58% | 349,679 |
| Apr 9, 2026 | 10.94 | 10.94 | 10.28 | 10.49 | 10.49 | -4.90% | 486,834 |
| Apr 8, 2026 | 11.25 | 11.49 | 10.81 | 11.03 | 11.03 | 4.55% | 506,344 |
| Apr 7, 2026 | 10.79 | 10.80 | 10.36 | 10.55 | 10.55 | -2.68% | 429,292 |
| Apr 6, 2026 | 11.27 | 11.44 | 10.75 | 10.84 | 10.84 | -3.04% | 417,901 |
| Apr 2, 2026 | 10.22 | 11.22 | 10.08 | 11.18 | 11.18 | 5.17% | 445,186 |
| Apr 1, 2026 | 10.69 | 11.03 | 10.55 | 10.63 | 10.63 | 0.95% | 324,616 |
| Mar 31, 2026 | 9.60 | 10.60 | 9.60 | 10.53 | 10.53 | 10.49% | 500,598 |
| Mar 30, 2026 | 9.52 | 9.77 | 9.04 | 9.53 | 9.53 | 0.58% | 816,320 |
| Mar 27, 2026 | 10.25 | 10.25 | 9.41 | 9.48 | 9.48 | -9.42% | 866,045 |
| Mar 26, 2026 | 10.60 | 10.93 | 10.42 | 10.46 | 10.46 | -3.68% | 428,406 |
| Mar 25, 2026 | 10.70 | 11.31 | 10.67 | 10.86 | 10.86 | 3.33% | 400,807 |
| Mar 24, 2026 | 10.70 | 10.84 | 10.40 | 10.51 | 10.51 | -4.11% | 452,600 |
| Mar 23, 2026 | 10.50 | 10.99 | 10.49 | 10.96 | 10.96 | 5.59% | 505,747 |
| Mar 20, 2026 | 10.88 | 10.92 | 10.30 | 10.38 | 10.38 | -5.29% | 436,438 |
| Mar 19, 2026 | 10.80 | 11.14 | 10.68 | 10.96 | 10.96 | -0.99% | 354,251 |
| Mar 18, 2026 | 11.23 | 11.28 | 11.00 | 11.07 | 11.07 | -2.72% | 361,327 |
| Mar 17, 2026 | 11.49 | 11.78 | 11.36 | 11.38 | 11.38 | -0.96% | 364,574 |
| Mar 16, 2026 | 11.44 | 11.86 | 11.30 | 11.49 | 11.49 | 4.45% | 724,450 |
| Mar 13, 2026 | 11.34 | 11.60 | 10.82 | 11.00 | 11.00 | -1.79% | 538,115 |
| Mar 12, 2026 | 11.66 | 11.82 | 11.20 | 11.20 | 11.20 | -4.84% | 415,334 |
| Mar 11, 2026 | 11.41 | 11.83 | 11.27 | 11.77 | 11.77 | 3.70% | 501,035 |
| Mar 10, 2026 | 12.09 | 12.23 | 11.32 | 11.35 | 11.35 | -5.97% | 695,709 |
| Mar 9, 2026 | 11.83 | 12.20 | 11.50 | 12.07 | 12.07 | -3.90% | 643,490 |
| Mar 6, 2026 | 12.09 | 12.99 | 12.00 | 12.56 | 12.56 | 2.28% | 704,318 |
| Mar 5, 2026 | 11.29 | 12.45 | 11.25 | 12.28 | 12.28 | 6.97% | 736,277 |
| Mar 4, 2026 | 11.38 | 11.73 | 11.18 | 11.48 | 11.48 | -0.09% | 485,680 |
| Mar 3, 2026 | 11.60 | 11.94 | 10.71 | 11.49 | 11.49 | -7.78% | 1,250,098 |
| Mar 2, 2026 | 11.41 | 12.75 | 11.33 | 12.46 | 12.46 | 5.41% | 1,185,272 |
| Feb 27, 2026 | 11.25 | 11.82 | 11.15 | 11.82 | 11.82 | 1.20% | 542,519 |
| Feb 26, 2026 | 11.60 | 11.83 | 11.29 | 11.68 | 11.68 | 1.48% | 429,224 |
| Feb 25, 2026 | 11.78 | 11.99 | 11.49 | 11.51 | 11.51 | 0.35% | 648,771 |
| Feb 24, 2026 | 10.84 | 11.58 | 10.71 | 11.47 | 11.47 | 5.52% | 512,828 |
| Feb 23, 2026 | 11.12 | 11.23 | 10.80 | 10.87 | 10.87 | -4.23% | 407,017 |
| Feb 20, 2026 | 11.34 | 11.60 | 11.08 | 11.35 | 11.35 | 0.80% | 429,010 |
| Feb 19, 2026 | 11.24 | 11.27 | 10.90 | 11.26 | 11.26 | -1.40% | 675,665 |
| Feb 18, 2026 | 11.82 | 11.99 | 11.28 | 11.42 | 11.42 | -3.22% | 417,718 |
| Feb 17, 2026 | 12.39 | 12.39 | 11.61 | 11.80 | 11.80 | -5.90% | 577,850 |