Skip to main content
Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
14.97
-0.52 (-3.36%)
At close: Dec 5, 2025, 4:00 PM EST
15.03
+0.06 (0.39%)
After-hours: Dec 5, 2025, 7:58 PM EST

Gorilla Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1615.5514.8714.9714.97-3.36%529,462
Dec 4, 202513.9315.6813.8515.4915.4910.80%1,134,829
Dec 3, 202512.8714.0612.7113.9813.986.15%643,820
Dec 2, 202513.1513.5013.0713.1713.171.07%802,998
Dec 1, 202513.4013.4013.0013.0313.03-5.31%553,650
Nov 28, 202513.0413.8313.0413.7613.765.93%498,353
Nov 26, 202512.9213.2912.7812.9912.990.85%923,290
Nov 25, 202512.7812.9912.1712.8812.88-1.45%1,050,015
Nov 24, 202513.3013.4012.6813.0713.07-0.38%1,074,718
Nov 21, 202513.2113.5812.4113.1213.12-1.65%1,517,731
Nov 20, 202514.4715.8013.2513.3413.34-5.26%2,047,690
Nov 19, 202513.9314.9313.7314.0814.081.96%1,840,764
Nov 18, 202514.4315.1512.8513.8113.819.43%3,477,090
Nov 17, 202513.0313.3612.5012.6212.62-2.47%1,806,924
Nov 14, 202512.2413.5012.2312.9412.940.15%1,090,169
Nov 13, 202513.4213.5012.7412.9212.92-4.58%993,749
Nov 12, 202514.1114.2813.5013.5413.54-3.35%807,689
Nov 11, 202514.2214.3413.8714.0114.01-2.64%739,316
Nov 10, 202514.6414.7614.0014.3914.391.48%679,292
Nov 7, 202513.7014.3513.4614.1814.180.78%878,220
Nov 6, 202514.9114.9913.9814.0714.07-6.26%1,173,837
Nov 5, 202515.0015.3314.9115.0115.011.42%903,430
Nov 4, 202515.7016.1314.7814.8014.80-9.59%1,207,128
Nov 3, 202515.8016.4515.5616.3716.373.15%1,115,976
Oct 31, 202515.6216.1715.6215.8715.873.19%751,173
Oct 30, 202515.7215.8315.3015.3815.38-2.66%932,199
Oct 29, 202515.7916.1015.5715.8015.800.57%904,242
Oct 28, 202516.9016.9815.7015.7115.71-6.82%1,707,658
Oct 27, 202517.1617.2016.6016.8616.860.12%823,098
Oct 24, 202517.1617.2916.8016.8416.84-0.12%739,944
Oct 23, 202516.9117.0616.5116.8616.86-0.12%709,399
Oct 22, 202517.5217.8316.4416.8816.88-6.64%1,414,557
Oct 21, 202517.5018.6417.1618.0818.084.93%1,600,083
Oct 20, 202517.2917.4416.9517.2317.231.65%807,954
Oct 17, 202516.5617.3316.5416.9516.951.07%893,349
Oct 16, 202517.2517.5216.6316.7716.77-3.51%1,135,218
Oct 15, 202518.5618.6916.8117.3817.38-3.39%1,794,563
Oct 14, 202518.0818.4017.4717.9917.99-3.80%1,851,297
Oct 13, 202518.8919.1018.2718.7018.703.43%1,213,388
Oct 10, 202519.4720.0818.0518.0818.08-6.51%2,997,420
Oct 9, 202520.0020.4618.9619.3419.34-4.35%2,029,352
Oct 8, 202520.5521.4220.0520.2220.221.15%2,261,125
Oct 7, 202521.9322.0819.8819.9919.99-3.29%3,207,771
Oct 6, 202519.0020.8818.9420.6720.6712.28%2,913,690
Oct 3, 202518.8019.3118.1518.4118.41-1.60%1,584,432
Oct 2, 202518.7418.9918.4218.7118.710.86%1,000,421
Oct 1, 202518.2118.6417.9018.5518.550.49%1,443,404
Sep 30, 202519.1219.4718.4018.4618.46-5.19%1,336,407
Sep 29, 202520.1120.3619.3219.4719.47-2.16%1,545,973
Sep 26, 202519.8120.7819.3019.9019.905.96%3,062,801
Sep 25, 202518.4019.0518.1618.7818.78-2.19%1,206,429
Sep 24, 202520.3620.4518.9019.2019.20-5.28%1,823,703
Sep 23, 202521.1921.7119.7720.2720.27-2.83%2,203,954
Sep 22, 202521.8022.7720.7720.8620.86-2.93%2,690,061
Sep 19, 202520.7522.1220.7021.4921.494.83%3,476,045
Sep 18, 202519.7421.2219.6020.5020.502.14%3,082,123
Sep 17, 202519.8821.4817.5020.0720.0713.13%10,743,737
Sep 16, 202517.8517.8717.2217.7417.74-0.50%487,023
Sep 15, 202518.2618.3017.5317.8317.83-1.65%678,920
Sep 12, 202517.8118.1717.7018.1318.131.00%485,056
Sep 11, 202517.8218.5717.7117.9517.951.07%810,003
Sep 10, 202518.5018.6317.4517.7617.76-3.90%943,258
Sep 9, 202518.0018.5017.8018.4818.481.54%751,101
Sep 8, 202517.4218.2017.4218.2018.205.20%991,240
Sep 5, 202517.1617.4216.6117.3017.301.17%597,505
Sep 4, 202516.8517.1016.5117.1017.101.24%608,882
Sep 3, 202517.1317.4616.7616.8916.891.02%1,136,649
Sep 2, 202516.0317.2915.7716.7216.721.03%1,109,403
Aug 29, 202516.1416.7215.7616.5516.553.12%1,165,925
Aug 28, 202516.3116.7016.0016.0516.05-0.68%727,301
Aug 27, 202517.0017.1916.1216.1616.16-4.77%1,119,198
Aug 26, 202517.1117.6716.8016.9716.97-2.25%870,616
Aug 25, 202517.9918.2517.0117.3617.36-3.72%973,373
Aug 22, 202517.1318.2516.9618.0318.034.28%1,178,757
Aug 21, 202516.8817.4316.7417.2917.29-0.12%667,211
Aug 20, 202517.8417.9016.2517.3117.31-3.83%1,487,838
Aug 19, 202518.0018.1717.1018.0018.000.17%1,228,298
Aug 18, 202517.4018.7517.3817.9717.972.86%2,738,893
Aug 15, 202516.6117.6115.7517.4717.473.99%2,281,817
Aug 14, 202518.0718.9516.7816.8016.80-4.55%6,446,481
Aug 13, 202517.7017.9917.3817.6017.601.56%1,305,569
Aug 12, 202516.6017.4116.3217.3317.332.97%992,378
Aug 11, 202517.3717.6616.7916.8316.83-1.35%1,159,723
Aug 8, 202515.9717.4915.9617.0617.068.46%1,377,700
Aug 7, 202516.3216.5715.4115.7315.73-3.50%889,717
Aug 6, 202516.3516.5016.0316.3016.30-0.06%465,235
Aug 5, 202516.3316.6616.0716.3116.31-0.49%490,434
Aug 4, 202516.0816.5315.9516.3916.392.57%589,821
Aug 1, 202515.9516.2215.4915.9815.98-3.47%965,427
Jul 31, 202516.0416.9616.0116.5616.561.50%816,428
Jul 30, 202516.6717.1516.1316.3116.31-2.68%1,001,671
Jul 29, 202517.1417.1416.4516.7616.76-3.29%1,214,528
Jul 28, 202517.9618.0517.0517.3317.33-2.23%1,014,829
Jul 25, 202517.8017.8617.4817.7317.73-0.20%851,417
Jul 24, 202518.3518.4617.7517.7617.76-3.22%990,702
Jul 23, 202518.1318.6117.9218.3518.352.23%1,033,718
Jul 22, 202517.8018.2717.4817.9517.950.45%1,785,689
Jul 21, 202519.1019.4717.8717.8717.87-6.14%2,585,982
Jul 18, 202520.4020.5519.0119.0419.04-5.56%2,313,462
Jul 17, 202520.7020.9620.0720.1620.16-1.25%1,684,192