Gorilla Technology Group Inc. (GRRRW)

NASDAQ: GRRRW · Real-Time Price · USD · Warrants

0.2300

-0.0549 (-19.27%)

At close: May 22, 2026, 4:00 PM EDT

0.2285

-0.0015 (-0.65%)

After-hours: May 22, 2026, 6:21 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.30	0.30	0.23	0.23	0.23	-19.27%	15,278
May 21, 2026	0.30	0.30	0.26	0.28	0.28	13.96%	41,024
May 20, 2026	0.26	0.30	0.24	0.25	0.25	-	15,569
May 19, 2026	0.28	0.28	0.25	0.25	0.25	-10.75%	1,896
May 18, 2026	0.28	0.28	0.28	0.28	0.28	7.73%	29,045
May 15, 2026	0.23	0.27	0.23	0.26	0.26	-2.84%	9,698
May 14, 2026	0.25	0.28	0.23	0.27	0.27	-0.89%	30,965
May 13, 2026	0.27	0.29	0.25	0.27	0.27	8.00%	22,845
May 12, 2026	0.27	0.29	0.25	0.25	0.25	-13.76%	6,218
May 11, 2026	0.28	0.29	0.28	0.29	0.29	-9.41%	15,619
May 8, 2026	0.30	0.32	0.28	0.32	0.32	-3.03%	4,663
May 7, 2026	0.30	0.33	0.28	0.33	0.33	10.00%	3,951
May 6, 2026	0.34	0.34	0.30	0.30	0.30	3.09%	12,910
May 5, 2026	0.31	0.31	0.28	0.29	0.29	3.89%	22,282
May 4, 2026	0.34	0.34	0.28	0.28	0.28	-9.65%	37,724
May 1, 2026	0.32	0.32	0.30	0.31	0.31	-	4,869
Apr 30, 2026	0.31	0.33	0.28	0.31	0.31	-2.52%	54,751
Apr 29, 2026	0.29	0.34	0.29	0.32	0.32	-0.28%	19,224
Apr 28, 2026	0.34	0.34	0.29	0.32	0.32	9.97%	33,459
Apr 27, 2026	0.28	0.29	0.28	0.29	0.29	2.91%	20,316
Apr 24, 2026	0.28	0.30	0.28	0.28	0.28	-0.60%	14,040
Apr 23, 2026	0.30	0.30	0.28	0.28	0.28	1.25%	8,225
Apr 22, 2026	0.30	0.32	0.28	0.28	0.28	-6.95%	52,495
Apr 21, 2026	0.34	0.35	0.28	0.30	0.30	-2.94%	67,025
Apr 20, 2026	0.33	0.34	0.28	0.31	0.31	10.67%	25,365
Apr 17, 2026	0.31	0.31	0.28	0.28	0.28	-15.07%	29,365
Apr 16, 2026	0.28	0.33	0.28	0.33	0.33	9.39%	36,017
Apr 15, 2026	0.35	0.35	0.28	0.30	0.30	7.60%	22,724
Apr 14, 2026	0.28	0.34	0.28	0.28	0.28	-15.09%	3,776
Apr 13, 2026	0.27	0.35	0.27	0.33	0.33	6.49%	72,582
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	10.68%	5,598
Apr 9, 2026	0.26	0.31	0.26	0.28	0.28	-9.69%	6,302
Apr 8, 2026	0.31	0.35	0.31	0.31	0.31	8.77%	24,668
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-17.38%	2,070
Apr 6, 2026	0.32	0.35	0.29	0.35	0.35	40.82%	33,559
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	-6.74%	45,490
Mar 27, 2026	0.22	0.23	0.20	0.23	0.23	-9.03%	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%	2,028
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