Gorilla Technology Group Inc. (GRRRW)
NASDAQ: GRRRW · Real-Time Price · USD · Warrants
1.785
-0.415 (-18.86%)
Mar 6, 2025, 4:00 PM EST - Market closed
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 1.96 | 2.16 | 1.49 | 1.79 | 1.79 | -18.86% | 1,240,335 |
| Mar 5, 2025 | 1.89 | 2.29 | 1.71 | 2.20 | 2.20 | 36.65% | 1,398,564 |
| Mar 4, 2025 | 1.20 | 1.78 | 1.08 | 1.61 | 1.61 | 37.61% | 1,467,833 |
| Mar 3, 2025 | 1.68 | 1.69 | 1.16 | 1.17 | 1.17 | 23.16% | 1,159,046 |
| Feb 28, 2025 | 0.74 | 0.95 | 0.73 | 0.95 | 0.95 | 30.14% | 426,664 |
| Feb 27, 2025 | 0.76 | 0.87 | 0.67 | 0.73 | 0.73 | 0.01% | 396,354 |
| Feb 26, 2025 | 0.88 | 0.94 | 0.70 | 0.73 | 0.73 | 1.58% | 328,092 |
| Feb 25, 2025 | 0.94 | 0.94 | 0.66 | 0.72 | 0.72 | -21.04% | 502,592 |
| Feb 24, 2025 | 1.10 | 1.18 | 0.80 | 0.91 | 0.91 | -20.18% | 550,585 |
| Feb 21, 2025 | 1.25 | 1.35 | 1.11 | 1.14 | 1.14 | -6.56% | 601,557 |
| Feb 20, 2025 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -2.01% | 135,321 |
| Feb 19, 2025 | 1.23 | 1.39 | 1.20 | 1.25 | 1.25 | 10.18% | 550,278 |
| Feb 18, 2025 | 1.31 | 1.39 | 1.11 | 1.13 | 1.13 | -5.83% | 516,884 |
| Feb 14, 2025 | 1.53 | 1.55 | 1.06 | 1.20 | 1.20 | -19.46% | 597,030 |
| Feb 13, 2025 | 1.25 | 1.54 | 1.25 | 1.49 | 1.49 | 21.14% | 778,746 |
| Feb 12, 2025 | 1.10 | 1.24 | 1.05 | 1.23 | 1.23 | 13.89% | 389,419 |
| Feb 11, 2025 | 1.14 | 1.25 | 0.96 | 1.08 | 1.08 | -1.82% | 513,087 |
| Feb 10, 2025 | 0.98 | 1.25 | 0.98 | 1.10 | 1.10 | 24.97% | 655,874 |
| Feb 7, 2025 | 0.72 | 0.96 | 0.72 | 0.88 | 0.88 | 22.30% | 1,026,393 |
| Feb 6, 2025 | 0.67 | 0.75 | 0.67 | 0.72 | 0.72 | 14.24% | 285,652 |
| Feb 5, 2025 | 0.65 | 0.67 | 0.60 | 0.63 | 0.63 | 3.30% | 166,779 |
| Feb 4, 2025 | 0.55 | 0.64 | 0.53 | 0.61 | 0.61 | 7.30% | 98,270 |
| Feb 3, 2025 | 0.52 | 0.57 | 0.44 | 0.57 | 0.57 | -2.00% | 105,853 |
| Jan 31, 2025 | 0.53 | 0.60 | 0.51 | 0.58 | 0.58 | 7.41% | 357,977 |
| Jan 30, 2025 | 0.54 | 0.57 | 0.50 | 0.54 | 0.54 | 4.35% | 250,610 |
| Jan 29, 2025 | 0.58 | 0.58 | 0.47 | 0.52 | 0.52 | 7.41% | 93,234 |
| Jan 28, 2025 | 0.50 | 0.50 | 0.42 | 0.48 | 0.48 | 7.07% | 105,372 |
| Jan 27, 2025 | 0.60 | 0.62 | 0.37 | 0.45 | 0.45 | -26.35% | 427,421 |
| Jan 24, 2025 | 0.61 | 0.67 | 0.60 | 0.61 | 0.61 | 2.76% | 137,369 |
| Jan 23, 2025 | 0.70 | 0.70 | 0.59 | 0.59 | 0.59 | -11.25% | 98,661 |
| Jan 22, 2025 | 0.69 | 0.70 | 0.62 | 0.67 | 0.67 | -2.18% | 179,505 |
| Jan 21, 2025 | 0.56 | 0.70 | 0.56 | 0.68 | 0.68 | 16.08% | 223,584 |
| Jan 17, 2025 | 0.64 | 0.65 | 0.55 | 0.59 | 0.59 | -9.23% | 359,513 |
| Jan 16, 2025 | 0.65 | 0.81 | 0.64 | 0.65 | 0.65 | 3.17% | 489,803 |
| Jan 15, 2025 | 0.65 | 0.65 | 0.57 | 0.63 | 0.63 | 14.42% | 343,477 |
| Jan 14, 2025 | 0.52 | 0.62 | 0.50 | 0.55 | 0.55 | 19.28% | 358,245 |
| Jan 13, 2025 | 0.63 | 0.70 | 0.45 | 0.46 | 0.46 | -15.69% | 645,442 |
| Jan 10, 2025 | 0.63 | 0.70 | 0.51 | 0.55 | 0.55 | -28.90% | 472,633 |
| Jan 8, 2025 | 0.71 | 0.82 | 0.56 | 0.77 | 0.77 | 13.24% | 501,287 |
| Jan 7, 2025 | 0.86 | 0.95 | 0.63 | 0.68 | 0.68 | -28.09% | 870,768 |
| Jan 6, 2025 | 0.80 | 1.15 | 0.78 | 0.95 | 0.95 | -29.43% | 1,061,722 |
| Jan 3, 2025 | 1.47 | 1.47 | 1.19 | 1.34 | 1.34 | -0.15% | 370,601 |
| Jan 2, 2025 | 1.13 | 1.53 | 1.05 | 1.34 | 1.34 | 41.28% | 1,220,838 |
| Dec 31, 2024 | 1.20 | 1.50 | 0.71 | 0.95 | 0.95 | -0.01% | 1,530,895 |
| Dec 30, 2024 | 0.52 | 1.10 | 0.52 | 0.95 | 0.95 | 106.52% | 2,651,508 |
| Dec 27, 2024 | 0.47 | 0.52 | 0.43 | 0.46 | 0.46 | -4.54% | 849,109 |
| Dec 26, 2024 | 0.49 | 0.55 | 0.45 | 0.48 | 0.48 | -5.51% | 652,042 |
| Dec 24, 2024 | 0.50 | 0.52 | 0.44 | 0.51 | 0.51 | 4.68% | 332,086 |
| Dec 23, 2024 | 0.55 | 0.55 | 0.43 | 0.49 | 0.49 | 12.62% | 539,256 |
| Dec 20, 2024 | 0.44 | 0.54 | 0.35 | 0.43 | 0.43 | -5.96% | 998,484 |