Gorilla Technology Group Inc. (GRRRW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.29	0.31	0.25	0.25	0.25	-12.50%	10,405
Apr 1, 2026	0.30	0.35	0.26	0.28	0.28	-6.67%	36,651
Mar 31, 2026	0.21	0.30	0.21	0.30	0.30	42.18%	29,820
Mar 30, 2026	0.22	0.23	0.20	0.21	0.21	-6.76%	45,490
Mar 27, 2026	0.22	0.23	0.20	0.23	0.23	-9.01%	20,068
Mar 26, 2026	0.27	0.27	0.22	0.25	0.25	-12.46%	31,868
Mar 25, 2026	0.25	0.29	0.25	0.28	0.28	14.33%	3,375
Mar 24, 2026	0.28	0.28	0.21	0.25	0.25	8.04%	5,791
Mar 23, 2026	0.23	0.23	0.23	0.23	0.23	9.52%	200
Mar 20, 2026	0.24	0.24	0.21	0.21	0.21	-12.50%	4,959
Mar 19, 2026	0.25	0.27	0.24	0.24	0.24	3.45%	6,241
Mar 18, 2026	0.29	0.29	0.23	0.23	0.23	-17.14%	1,537
Mar 17, 2026	0.29	0.31	0.27	0.28	0.28	-3.41%	1,009
Mar 16, 2026	0.28	0.31	0.25	0.29	0.29	36.94%	15,166
Mar 13, 2026	0.27	0.27	0.21	0.21	0.21	-17.14%	25,680
Mar 12, 2026	0.26	0.28	0.26	0.26	0.26	-5.30%	5,775
Mar 11, 2026	0.27	0.28	0.27	0.27	0.27	-12.88%	8,333
Mar 10, 2026	0.29	0.31	0.28	0.31	0.31	12.29%	2,727
Mar 9, 2026	0.32	0.32	0.27	0.28	0.28	-15.66%	3,365
Mar 6, 2026	0.30	0.34	0.26	0.33	0.33	-6.03%	4,045
Mar 5, 2026	0.31	0.35	0.27	0.35	0.35	7.67%	35,965
Mar 4, 2026	0.31	0.32	0.26	0.32	0.32	2.60%	16,419
Mar 3, 2026	0.27	0.34	0.25	0.32	0.32	-1.56%	48,017
Mar 2, 2026	0.32	0.34	0.29	0.32	0.32	15.32%	20,417
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-4.31%	5,657
Feb 26, 2026	0.28	0.34	0.28	0.29	0.29	-1.36%	7,901
Feb 25, 2026	0.30	0.32	0.29	0.29	0.29	-5.16%	13,977
Feb 24, 2026	0.27	0.32	0.26	0.31	0.31	6.49%	27,540
Feb 23, 2026	0.28	0.33	0.21	0.29	0.29	5.70%	33,311
Feb 20, 2026	0.31	0.34	0.26	0.28	0.28	-5.03%	9,208
Feb 19, 2026	0.29	0.29	0.29	0.29	0.29	-10.77%	2,511
Feb 18, 2026	0.28	0.34	0.28	0.33	0.33	20.37%	61,413
Feb 17, 2026	0.28	0.32	0.27	0.27	0.27	-6.90%	8,951
Feb 13, 2026	0.33	0.35	0.29	0.29	0.29	-15.94%	22,275
Feb 12, 2026	0.28	0.37	0.27	0.35	0.35	-7.13%	66,719
Feb 11, 2026	0.37	0.37	0.29	0.37	0.37	7.68%	4,273
Feb 10, 2026	0.38	0.38	0.32	0.35	0.35	-0.69%	8,961
Feb 9, 2026	0.34	0.36	0.32	0.35	0.35	-0.40%	3,947
Feb 6, 2026	0.32	0.35	0.32	0.35	0.35	10.59%	9,373
Feb 5, 2026	0.30	0.35	0.27	0.32	0.32	1.74%	37,371
Feb 4, 2026	0.32	0.40	0.31	0.31	0.31	-2.30%	27,281
Feb 3, 2026	0.37	0.37	0.32	0.32	0.32	-9.37%	15,410
Feb 2, 2026	0.36	0.38	0.35	0.35	0.35	-3.42%	10,142
Jan 30, 2026	0.40	0.40	0.35	0.36	0.36	-7.05%	14,323
Jan 29, 2026	0.38	0.40	0.34	0.39	0.39	-0.36%	77,647
Jan 28, 2026	0.39	0.40	0.38	0.39	0.39	-2.15%	10,411
Jan 27, 2026	0.35	0.43	0.33	0.40	0.40	16.35%	75,252
Jan 26, 2026	0.36	0.36	0.33	0.34	0.34	-4.50%	7,714
Jan 23, 2026	0.37	0.37	0.33	0.36	0.36	-2.70%	16,273
Jan 22, 2026	0.39	0.39	0.34	0.37	0.37	-7.01%	26,032

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.