Gorilla Technology Group Inc. (GRRRW)
NASDAQ: GRRRW · Real-Time Price · USD · Warrants
0.6600
+0.0500 (8.20%)
At close: Sep 26, 2025, 4:00 PM EDT
0.7072
+0.0472 (7.15%)
After-hours: Sep 26, 2025, 5:44 PM EDT
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.64 | 0.78 | 0.62 | 0.66 | 0.66 | 8.20% | 217,183 |
| Sep 25, 2025 | 0.59 | 0.64 | 0.56 | 0.61 | 0.61 | -0.81% | 62,408 |
| Sep 24, 2025 | 0.62 | 0.64 | 0.58 | 0.62 | 0.62 | -3.91% | 47,368 |
| Sep 23, 2025 | 0.62 | 0.68 | 0.61 | 0.64 | 0.64 | 3.18% | 85,533 |
| Sep 22, 2025 | 0.67 | 0.74 | 0.61 | 0.62 | 0.62 | 1.69% | 308,212 |
| Sep 19, 2025 | 0.59 | 0.64 | 0.53 | 0.61 | 0.61 | 5.17% | 185,976 |
| Sep 18, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | 1.75% | 284,412 |
| Sep 17, 2025 | 0.52 | 0.60 | 0.49 | 0.57 | 0.57 | 26.49% | 320,415 |
| Sep 16, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -2.29% | 95,832 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 2.51% | 27,002 |
| Sep 12, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -0.02% | 23,098 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -1.53% | 22,876 |
| Sep 10, 2025 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -4.73% | 20,470 |
| Sep 9, 2025 | 0.48 | 0.50 | 0.44 | 0.48 | 0.48 | 6.60% | 13,809 |
| Sep 8, 2025 | 0.48 | 0.50 | 0.42 | 0.45 | 0.45 | -2.17% | 50,374 |
| Sep 5, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 4.55% | 11,757 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | 2.33% | 14,211 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.42 | 0.43 | 0.43 | -0.14% | 32,000 |
| Sep 2, 2025 | 0.39 | 0.47 | 0.39 | 0.43 | 0.43 | 5.02% | 47,646 |
| Aug 29, 2025 | 0.44 | 0.48 | 0.38 | 0.41 | 0.41 | -6.84% | 62,884 |
| Aug 28, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.02% | 32,908 |
| Aug 27, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 24,471 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -0.46% | 13,052 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -8.67% | 50,546 |
| Aug 22, 2025 | 0.48 | 0.51 | 0.45 | 0.50 | 0.50 | 1.02% | 22,939 |
| Aug 21, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -7.28% | 6,939 |
| Aug 20, 2025 | 0.47 | 0.53 | 0.41 | 0.53 | 0.53 | -0.40% | 53,901 |
| Aug 19, 2025 | 0.51 | 0.53 | 0.48 | 0.53 | 0.53 | -1.74% | 51,000 |
| Aug 18, 2025 | 0.48 | 0.55 | 0.48 | 0.54 | 0.54 | 8.43% | 50,861 |
| Aug 15, 2025 | 0.42 | 0.51 | 0.41 | 0.50 | 0.50 | 2.68% | 43,505 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.48 | 0.49 | 0.49 | -5.44% | 148,890 |
| Aug 13, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 6.41% | 67,478 |
| Aug 12, 2025 | 0.48 | 0.50 | 0.33 | 0.48 | 0.48 | -1.63% | 372,750 |
| Aug 11, 2025 | 0.56 | 0.59 | 0.48 | 0.49 | 0.49 | -7.56% | 111,652 |
| Aug 8, 2025 | 0.50 | 0.58 | 0.50 | 0.53 | 0.53 | 1.94% | 174,308 |
| Aug 7, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -7.14% | 50,405 |
| Aug 6, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 2.94% | 36,052 |
| Aug 5, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | 6.67% | 52,640 |
| Aug 4, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 0.99% | 41,861 |
| Aug 1, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.50% | 46,427 |
| Jul 31, 2025 | 0.56 | 0.58 | 0.50 | 0.50 | 0.50 | -6.07% | 50,957 |
| Jul 30, 2025 | 0.57 | 0.60 | 0.53 | 0.54 | 0.54 | 2.49% | 66,961 |
| Jul 29, 2025 | 0.61 | 0.63 | 0.47 | 0.52 | 0.52 | -15.96% | 96,380 |
| Jul 28, 2025 | 0.70 | 0.70 | 0.61 | 0.62 | 0.62 | -1.41% | 82,869 |
| Jul 25, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | 1.45% | 27,353 |
| Jul 24, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | 0.16% | 32,810 |
| Jul 23, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -3.50% | 52,529 |
| Jul 22, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 0.39% | 87,901 |
| Jul 21, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -1.54% | 68,048 |
| Jul 18, 2025 | 0.71 | 0.72 | 0.62 | 0.65 | 0.65 | -4.41% | 433,895 |