Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
12.56
+0.28 (2.28%)
At close: Mar 6, 2026, 4:00 PM EST
12.40
-0.16 (-1.27%)
After-hours: Mar 6, 2026, 7:58 PM EST
Gorilla Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.09 | 12.99 | 12.00 | 12.56 | 12.56 | 2.28% | 703,197 |
| Mar 5, 2026 | 11.29 | 12.45 | 11.25 | 12.28 | 12.28 | 6.97% | 736,277 |
| Mar 4, 2026 | 11.38 | 11.73 | 11.18 | 11.48 | 11.48 | -0.09% | 485,680 |
| Mar 3, 2026 | 11.60 | 11.94 | 10.71 | 11.49 | 11.49 | -7.78% | 1,250,098 |
| Mar 2, 2026 | 11.41 | 12.75 | 11.33 | 12.46 | 12.46 | 5.41% | 1,185,272 |
| Feb 27, 2026 | 11.25 | 11.82 | 11.15 | 11.82 | 11.82 | 1.20% | 542,519 |
| Feb 26, 2026 | 11.60 | 11.83 | 11.29 | 11.68 | 11.68 | 1.48% | 429,224 |
| Feb 25, 2026 | 11.78 | 11.99 | 11.49 | 11.51 | 11.51 | 0.35% | 648,771 |
| Feb 24, 2026 | 10.84 | 11.58 | 10.71 | 11.47 | 11.47 | 5.52% | 512,828 |
| Feb 23, 2026 | 11.12 | 11.23 | 10.80 | 10.87 | 10.87 | -4.23% | 407,017 |
| Feb 20, 2026 | 11.34 | 11.60 | 11.08 | 11.35 | 11.35 | 0.80% | 429,010 |
| Feb 19, 2026 | 11.24 | 11.27 | 10.90 | 11.26 | 11.26 | -1.40% | 675,665 |
| Feb 18, 2026 | 11.82 | 11.99 | 11.28 | 11.42 | 11.42 | -3.22% | 417,718 |
| Feb 17, 2026 | 12.39 | 12.39 | 11.61 | 11.80 | 11.80 | -5.90% | 577,850 |
| Feb 13, 2026 | 12.29 | 13.09 | 12.15 | 12.54 | 12.54 | 2.45% | 784,859 |
| Feb 12, 2026 | 12.66 | 13.19 | 12.02 | 12.24 | 12.24 | -3.09% | 1,089,598 |
| Feb 11, 2026 | 12.92 | 13.06 | 12.06 | 12.63 | 12.63 | -1.79% | 711,743 |
| Feb 10, 2026 | 12.65 | 13.54 | 12.36 | 12.86 | 12.86 | 1.10% | 922,699 |
| Feb 9, 2026 | 11.52 | 12.87 | 11.43 | 12.72 | 12.72 | 8.26% | 1,065,674 |
| Feb 6, 2026 | 11.23 | 11.81 | 11.10 | 11.75 | 11.75 | 9.20% | 869,160 |
| Feb 5, 2026 | 11.09 | 11.26 | 10.49 | 10.76 | 10.76 | -5.78% | 1,157,620 |
| Feb 4, 2026 | 12.11 | 12.31 | 11.04 | 11.42 | 11.42 | -7.31% | 1,669,576 |
| Feb 3, 2026 | 13.26 | 13.37 | 11.61 | 12.32 | 12.32 | -6.60% | 1,772,968 |
| Feb 2, 2026 | 13.89 | 14.00 | 13.13 | 13.19 | 13.19 | -6.59% | 974,933 |
| Jan 30, 2026 | 15.28 | 15.49 | 14.01 | 14.12 | 14.12 | -9.14% | 1,216,853 |
| Jan 29, 2026 | 14.30 | 16.05 | 13.75 | 15.54 | 15.54 | 6.88% | 2,427,173 |
| Jan 28, 2026 | 14.82 | 15.21 | 14.31 | 14.54 | 14.54 | -1.42% | 708,989 |
| Jan 27, 2026 | 13.80 | 14.90 | 13.56 | 14.75 | 14.75 | 7.27% | 757,683 |
| Jan 26, 2026 | 14.15 | 14.16 | 13.55 | 13.75 | 13.75 | -3.51% | 576,044 |
| Jan 23, 2026 | 14.75 | 14.75 | 13.95 | 14.25 | 14.25 | -3.65% | 662,714 |
| Jan 22, 2026 | 14.20 | 14.91 | 14.07 | 14.79 | 14.79 | 5.42% | 666,131 |
| Jan 21, 2026 | 13.87 | 14.20 | 13.17 | 14.03 | 14.03 | 2.93% | 802,504 |
| Jan 20, 2026 | 13.31 | 14.50 | 13.22 | 13.63 | 13.63 | -4.22% | 819,849 |
| Jan 16, 2026 | 14.10 | 14.40 | 13.78 | 14.23 | 14.23 | 0.99% | 821,915 |
| Jan 15, 2026 | 12.68 | 14.33 | 12.60 | 14.09 | 14.09 | 12.36% | 1,929,024 |
| Jan 14, 2026 | 12.69 | 12.79 | 12.36 | 12.54 | 12.54 | -2.64% | 596,647 |
| Jan 13, 2026 | 12.86 | 13.20 | 12.36 | 12.88 | 12.88 | 4.21% | 870,230 |
| Jan 12, 2026 | 12.56 | 12.59 | 11.90 | 12.36 | 12.36 | -2.68% | 744,514 |
| Jan 9, 2026 | 13.49 | 13.50 | 12.67 | 12.70 | 12.70 | -2.76% | 482,223 |
| Jan 8, 2026 | 13.05 | 13.38 | 12.66 | 13.06 | 13.06 | -0.84% | 596,523 |
| Jan 7, 2026 | 13.10 | 13.64 | 12.96 | 13.17 | 13.17 | -0.53% | 436,960 |
| Jan 6, 2026 | 12.91 | 13.33 | 12.73 | 13.24 | 13.24 | 1.61% | 585,048 |
| Jan 5, 2026 | 12.59 | 13.38 | 12.24 | 13.03 | 13.03 | 3.49% | 845,799 |
| Jan 2, 2026 | 11.48 | 12.83 | 11.45 | 12.59 | 12.59 | 15.29% | 1,317,013 |
| Dec 31, 2025 | 10.99 | 11.20 | 10.85 | 10.92 | 10.92 | -0.18% | 907,954 |
| Dec 30, 2025 | 11.15 | 11.42 | 10.93 | 10.94 | 10.94 | -2.23% | 963,160 |
| Dec 29, 2025 | 11.00 | 11.61 | 10.90 | 11.19 | 11.19 | -0.62% | 1,287,143 |
| Dec 26, 2025 | 11.43 | 11.60 | 11.19 | 11.26 | 11.26 | -2.68% | 918,131 |
| Dec 24, 2025 | 11.61 | 11.75 | 11.46 | 11.57 | 11.57 | -1.20% | 453,769 |
| Dec 23, 2025 | 11.75 | 12.16 | 11.69 | 11.71 | 11.71 | -2.42% | 751,150 |
| Dec 22, 2025 | 12.20 | 12.59 | 11.93 | 12.00 | 12.00 | -2.28% | 885,473 |
| Dec 19, 2025 | 11.71 | 12.38 | 11.60 | 12.28 | 12.28 | 4.60% | 1,238,305 |
| Dec 18, 2025 | 12.14 | 12.50 | 11.70 | 11.74 | 11.74 | -1.34% | 950,060 |
| Dec 17, 2025 | 13.00 | 13.39 | 11.78 | 11.90 | 11.90 | -8.25% | 1,042,142 |
| Dec 16, 2025 | 12.58 | 13.12 | 12.56 | 12.97 | 12.97 | 2.45% | 633,588 |
| Dec 15, 2025 | 13.71 | 13.76 | 12.64 | 12.66 | 12.66 | -7.86% | 757,678 |
| Dec 12, 2025 | 14.67 | 14.80 | 13.67 | 13.74 | 13.74 | -7.66% | 728,044 |
| Dec 11, 2025 | 14.35 | 15.00 | 14.30 | 14.88 | 14.88 | 4.86% | 773,061 |
| Dec 10, 2025 | 14.28 | 14.68 | 14.07 | 14.19 | 14.19 | -2.87% | 455,555 |
| Dec 9, 2025 | 14.73 | 15.11 | 14.53 | 14.61 | 14.61 | -2.01% | 444,338 |
| Dec 8, 2025 | 15.23 | 15.26 | 14.51 | 14.91 | 14.91 | -0.40% | 604,319 |
| Dec 5, 2025 | 15.16 | 15.55 | 14.87 | 14.97 | 14.97 | -3.36% | 531,791 |
| Dec 4, 2025 | 13.93 | 15.68 | 13.85 | 15.49 | 15.49 | 10.80% | 1,141,749 |
| Dec 3, 2025 | 12.87 | 14.06 | 12.71 | 13.98 | 13.98 | 6.15% | 651,217 |
| Dec 2, 2025 | 13.15 | 13.50 | 13.07 | 13.17 | 13.17 | 1.07% | 805,748 |
| Dec 1, 2025 | 13.40 | 13.40 | 13.00 | 13.03 | 13.03 | -5.31% | 561,154 |
| Nov 28, 2025 | 13.04 | 13.83 | 13.04 | 13.76 | 13.76 | 5.93% | 502,637 |
| Nov 26, 2025 | 12.92 | 13.29 | 12.78 | 12.99 | 12.99 | 0.85% | 929,187 |
| Nov 25, 2025 | 12.78 | 12.99 | 12.17 | 12.88 | 12.88 | -1.45% | 1,051,972 |
| Nov 24, 2025 | 13.30 | 13.40 | 12.68 | 13.07 | 13.07 | -0.38% | 1,082,502 |
| Nov 21, 2025 | 13.21 | 13.58 | 12.41 | 13.12 | 13.12 | -1.65% | 1,527,481 |
| Nov 20, 2025 | 14.47 | 15.80 | 13.25 | 13.34 | 13.34 | -5.26% | 2,066,911 |
| Nov 19, 2025 | 13.93 | 14.93 | 13.73 | 14.08 | 14.08 | 1.96% | 1,840,764 |
| Nov 18, 2025 | 14.43 | 15.15 | 12.85 | 13.81 | 13.81 | 9.43% | 3,477,090 |
| Nov 17, 2025 | 13.03 | 13.36 | 12.50 | 12.62 | 12.62 | -2.47% | 1,806,924 |
| Nov 14, 2025 | 12.24 | 13.50 | 12.23 | 12.94 | 12.94 | 0.15% | 1,090,169 |
| Nov 13, 2025 | 13.42 | 13.50 | 12.74 | 12.92 | 12.92 | -4.58% | 993,749 |
| Nov 12, 2025 | 14.11 | 14.28 | 13.50 | 13.54 | 13.54 | -3.35% | 807,689 |
| Nov 11, 2025 | 14.22 | 14.34 | 13.87 | 14.01 | 14.01 | -2.64% | 739,316 |
| Nov 10, 2025 | 14.64 | 14.76 | 14.00 | 14.39 | 14.39 | 1.48% | 679,292 |
| Nov 7, 2025 | 13.70 | 14.35 | 13.46 | 14.18 | 14.18 | 0.78% | 878,220 |
| Nov 6, 2025 | 14.91 | 14.99 | 13.98 | 14.07 | 14.07 | -6.26% | 1,173,837 |
| Nov 5, 2025 | 15.00 | 15.33 | 14.91 | 15.01 | 15.01 | 1.42% | 903,430 |
| Nov 4, 2025 | 15.70 | 16.13 | 14.78 | 14.80 | 14.80 | -9.59% | 1,207,128 |
| Nov 3, 2025 | 15.80 | 16.45 | 15.56 | 16.37 | 16.37 | 3.15% | 1,115,976 |
| Oct 31, 2025 | 15.62 | 16.17 | 15.62 | 15.87 | 15.87 | 3.19% | 751,173 |
| Oct 30, 2025 | 15.72 | 15.83 | 15.30 | 15.38 | 15.38 | -2.66% | 932,199 |
| Oct 29, 2025 | 15.79 | 16.10 | 15.57 | 15.80 | 15.80 | 0.57% | 904,242 |
| Oct 28, 2025 | 16.90 | 16.98 | 15.70 | 15.71 | 15.71 | -6.82% | 1,707,658 |
| Oct 27, 2025 | 17.16 | 17.20 | 16.60 | 16.86 | 16.86 | 0.12% | 823,098 |
| Oct 24, 2025 | 17.16 | 17.29 | 16.80 | 16.84 | 16.84 | -0.12% | 739,944 |
| Oct 23, 2025 | 16.91 | 17.06 | 16.51 | 16.86 | 16.86 | -0.12% | 709,399 |
| Oct 22, 2025 | 17.52 | 17.83 | 16.44 | 16.88 | 16.88 | -6.64% | 1,414,557 |
| Oct 21, 2025 | 17.50 | 18.64 | 17.16 | 18.08 | 18.08 | 4.93% | 1,600,083 |
| Oct 20, 2025 | 17.29 | 17.44 | 16.95 | 17.23 | 17.23 | 1.65% | 807,954 |
| Oct 17, 2025 | 16.56 | 17.33 | 16.54 | 16.95 | 16.95 | 1.07% | 893,349 |
| Oct 16, 2025 | 17.25 | 17.52 | 16.63 | 16.77 | 16.77 | -3.51% | 1,135,218 |
| Oct 15, 2025 | 18.56 | 18.69 | 16.81 | 17.38 | 17.38 | -3.39% | 1,794,563 |
| Oct 14, 2025 | 18.08 | 18.40 | 17.47 | 17.99 | 17.99 | -3.80% | 1,851,297 |
| Oct 13, 2025 | 18.89 | 19.10 | 18.27 | 18.70 | 18.70 | 3.43% | 1,213,388 |