Gorilla Technology Group Inc. (GRRRW)

Gorilla Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.81	0.81	0.73	0.74	0.74	1.60%	49,847
Jul 10, 2025	0.75	0.78	0.67	0.73	0.73	-8.93%	227,552
Jul 9, 2025	0.78	0.85	0.72	0.80	0.80	10.46%	148,841
Jul 8, 2025	0.70	0.77	0.70	0.73	0.73	0.97%	45,036
Jul 7, 2025	0.76	0.78	0.70	0.72	0.72	-2.97%	111,058
Jul 3, 2025	0.80	0.81	0.74	0.74	0.74	-7.18%	96,993
Jul 2, 2025	0.78	0.84	0.75	0.80	0.80	7.73%	111,227
Jul 1, 2025	0.78	0.80	0.68	0.74	0.74	-3.24%	117,960
Jun 30, 2025	0.76	0.84	0.63	0.76	0.76	-6.62%	288,081
Jun 27, 2025	0.77	0.90	0.75	0.82	0.82	2.89%	342,589
Jun 26, 2025	0.76	0.84	0.76	0.80	0.80	3.38%	125,091
Jun 25, 2025	0.85	0.87	0.76	0.77	0.77	-3.75%	134,683
Jun 24, 2025	0.83	0.90	0.80	0.80	0.80	7.77%	193,646
Jun 23, 2025	0.93	0.93	0.71	0.74	0.74	-20.18%	276,602
Jun 20, 2025	0.85	0.95	0.74	0.93	0.93	33.68%	531,502
Jun 18, 2025	0.73	0.74	0.66	0.70	0.70	0.30%	162,995
Jun 17, 2025	0.75	0.75	0.68	0.69	0.69	-5.00%	49,642
Jun 16, 2025	0.76	0.78	0.72	0.73	0.73	1.40%	69,816
Jun 13, 2025	0.76	0.80	0.72	0.72	0.72	-4.01%	97,796
Jun 12, 2025	0.83	0.84	0.75	0.75	0.75	-5.93%	45,211
Jun 11, 2025	0.78	0.83	0.75	0.80	0.80	7.76%	92,083
Jun 10, 2025	0.82	0.82	0.71	0.74	0.74	-4.52%	149,963
Jun 9, 2025	0.75	0.83	0.75	0.78	0.78	4.74%	324,599
Jun 6, 2025	0.66	0.75	0.66	0.74	0.74	12.96%	302,367
Jun 5, 2025	0.74	0.74	0.60	0.66	0.66	-6.29%	206,265
Jun 4, 2025	0.64	0.73	0.62	0.70	0.70	11.84%	338,260
Jun 3, 2025	0.64	0.68	0.62	0.63	0.63	-0.79%	33,859
Jun 2, 2025	0.62	0.66	0.61	0.63	0.63	-4.07%	43,762
May 30, 2025	0.71	0.71	0.61	0.66	0.66	-0.50%	50,749
May 29, 2025	0.68	0.69	0.65	0.66	0.66	-1.49%	89,216
May 28, 2025	0.70	0.70	0.65	0.67	0.67	-5.63%	76,693
May 27, 2025	0.70	0.71	0.65	0.71	0.71	5.99%	172,126
May 23, 2025	0.63	0.70	0.62	0.67	0.67	3.86%	91,430
May 22, 2025	0.63	0.68	0.59	0.65	0.65	11.21%	122,777
May 21, 2025	0.66	0.67	0.58	0.58	0.58	-13.74%	129,381
May 20, 2025	0.68	0.74	0.63	0.67	0.67	2.88%	56,543
May 19, 2025	0.65	0.68	0.63	0.65	0.65	-3.88%	18,356
May 16, 2025	0.65	0.72	0.61	0.68	0.68	-1.73%	73,720
May 15, 2025	0.67	0.70	0.60	0.69	0.69	3.28%	21,394
May 14, 2025	0.75	0.76	0.65	0.67	0.67	-8.22%	73,677
May 13, 2025	0.70	0.74	0.66	0.73	0.73	12.31%	82,512
May 12, 2025	0.69	0.70	0.64	0.65	0.65	3.85%	84,197
May 9, 2025	0.62	0.69	0.61	0.63	0.63	4.32%	58,432
May 8, 2025	0.63	0.67	0.60	0.60	0.60	-	28,883
May 7, 2025	0.68	0.68	0.60	0.60	0.60	-	18,009
May 6, 2025	0.63	0.63	0.57	0.60	0.60	-8.96%	95,209
May 5, 2025	0.62	0.69	0.61	0.66	0.66	-0.14%	82,143
May 2, 2025	0.70	0.71	0.65	0.66	0.66	-2.94%	61,672
May 1, 2025	0.76	0.79	0.65	0.68	0.68	-7.86%	86,403
Apr 30, 2025	0.69	0.76	0.68	0.74	0.74	5.43%	139,865

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.