Gorilla Technology Group Inc. (GRRR)

NASDAQ: GRRR · Real-Time Price · USD

17.48

+0.58 (3.43%)

At close: Jun 26, 2026, 4:00 PM EDT

17.20

-0.28 (-1.58%)

After-hours: Jun 26, 2026, 7:57 PM EDT

Gorilla Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.39	17.74	16.00	17.48	17.48	3.43%	1,084,212
Jun 25, 2026	16.75	17.15	15.91	16.90	16.90	0.06%	1,112,152
Jun 24, 2026	16.84	17.43	16.32	16.89	16.89	-1.23%	1,891,916
Jun 23, 2026	17.57	18.69	16.93	17.10	17.10	3.51%	3,640,374
Jun 22, 2026	16.52	17.50	15.81	16.52	16.52	-0.12%	1,530,601
Jun 18, 2026	17.46	17.47	16.21	16.54	16.54	-4.17%	1,701,352
Jun 17, 2026	17.86	18.37	17.23	17.26	17.26	-2.49%	1,095,924
Jun 16, 2026	17.13	18.21	16.87	17.70	17.70	1.20%	844,362
Jun 15, 2026	18.00	18.29	17.40	17.49	17.49	0.52%	840,016
Jun 12, 2026	17.80	18.15	17.06	17.40	17.40	-2.14%	1,011,811
Jun 11, 2026	16.02	18.29	15.75	17.78	17.78	10.37%	1,639,598
Jun 10, 2026	15.60	16.72	15.56	16.11	16.11	0.19%	1,418,579
Jun 9, 2026	17.01	17.35	15.42	16.08	16.08	-5.52%	1,545,108
Jun 8, 2026	17.43	17.72	16.22	17.02	17.02	-0.70%	1,323,116
Jun 5, 2026	18.56	18.73	16.42	17.14	17.14	-9.93%	2,077,678
Jun 4, 2026	17.60	19.77	17.00	19.03	19.03	4.05%	2,720,116
Jun 3, 2026	17.78	18.98	16.79	18.29	18.29	-16.02%	5,968,113
Jun 2, 2026	23.16	23.49	20.96	21.78	21.78	3.03%	5,649,526
Jun 1, 2026	19.79	21.35	19.63	21.14	21.14	3.22%	1,947,474
May 29, 2026	17.89	20.87	17.10	20.48	20.48	15.45%	2,530,157
May 28, 2026	16.00	18.08	15.51	17.74	17.74	8.63%	1,957,580
May 27, 2026	15.71	16.60	15.32	16.33	16.33	-0.79%	1,978,017
May 26, 2026	15.55	16.63	15.45	16.46	16.46	12.89%	2,383,871
May 22, 2026	14.12	15.08	14.09	14.58	14.58	2.24%	852,047
May 21, 2026	14.17	14.81	13.93	14.26	14.26	6.34%	870,175
May 20, 2026	12.78	13.48	12.51	13.41	13.41	4.93%	773,955
May 19, 2026	12.79	13.10	12.60	12.78	12.78	-1.62%	466,856
May 18, 2026	12.92	13.06	12.42	12.99	12.99	-1.22%	581,115
May 15, 2026	13.53	13.58	12.91	13.15	13.15	-6.27%	769,239
May 14, 2026	13.95	14.09	13.20	14.03	14.03	1.23%	721,070
May 13, 2026	13.67	14.06	13.33	13.86	13.86	0.65%	537,224
May 12, 2026	13.79	14.06	13.16	13.77	13.77	-2.96%	748,939
May 11, 2026	14.56	14.78	13.98	14.19	14.19	-6.03%	1,056,498
May 8, 2026	15.09	15.18	14.60	15.10	15.10	-1.63%	1,476,258
May 7, 2026	15.17	16.20	14.83	15.35	15.35	1.19%	1,414,560
May 6, 2026	15.15	15.32	14.52	15.17	15.17	0.53%	1,161,425
May 5, 2026	15.35	15.75	14.93	15.09	15.09	-0.33%	918,693
May 4, 2026	15.15	15.66	14.83	15.14	15.14	-1.88%	831,343
May 1, 2026	14.58	15.71	14.42	15.43	15.43	6.05%	1,221,367
Apr 30, 2026	14.35	15.15	14.05	14.55	14.55	3.26%	935,705
Apr 29, 2026	13.46	14.23	13.25	14.09	14.09	7.89%	982,291
Apr 28, 2026	12.57	13.12	12.24	13.06	13.06	1.24%	354,356
Apr 27, 2026	13.03	13.09	12.36	12.90	12.90	-1.45%	483,072
Apr 24, 2026	12.97	13.15	12.62	13.09	13.09	2.67%	488,056
Apr 23, 2026	13.04	13.20	12.54	12.75	12.75	-5.42%	582,792
Apr 22, 2026	14.27	14.45	13.33	13.48	13.48	-3.37%	926,606
Apr 21, 2026	14.50	15.77	13.80	13.95	13.95	-1.83%	1,602,893
Apr 20, 2026	12.58	14.26	12.53	14.21	14.21	9.90%	1,075,029
Apr 17, 2026	12.75	13.14	12.75	12.93	12.93	3.27%	587,928
Apr 16, 2026	12.80	12.82	12.37	12.52	12.52	0.64%	450,294
Apr 15, 2026	11.94	12.48	11.92	12.44	12.44	5.33%	511,227
Apr 14, 2026	11.81	12.07	11.65	11.81	11.81	1.64%	399,658
Apr 13, 2026	10.84	11.64	10.60	11.62	11.62	5.93%	611,060
Apr 10, 2026	10.68	11.07	10.67	10.97	10.97	4.58%	349,679
Apr 9, 2026	10.94	10.94	10.28	10.49	10.49	-4.90%	486,834
Apr 8, 2026	11.25	11.49	10.81	11.03	11.03	4.55%	506,344
Apr 7, 2026	10.79	10.80	10.36	10.55	10.55	-2.68%	429,292
Apr 6, 2026	11.27	11.44	10.75	10.84	10.84	-3.04%	417,901
Apr 2, 2026	10.22	11.22	10.08	11.18	11.18	5.17%	445,186
Apr 1, 2026	10.69	11.03	10.55	10.63	10.63	0.95%	324,616
Mar 31, 2026	9.60	10.60	9.60	10.53	10.53	10.49%	500,598
Mar 30, 2026	9.52	9.77	9.04	9.53	9.53	0.58%	816,320
Mar 27, 2026	10.25	10.25	9.41	9.48	9.48	-9.42%	866,045
Mar 26, 2026	10.60	10.93	10.42	10.46	10.46	-3.68%	428,406
Mar 25, 2026	10.70	11.31	10.67	10.86	10.86	3.33%	400,807
Mar 24, 2026	10.70	10.84	10.40	10.51	10.51	-4.11%	452,600
Mar 23, 2026	10.50	10.99	10.49	10.96	10.96	5.59%	505,747
Mar 20, 2026	10.88	10.92	10.30	10.38	10.38	-5.29%	436,438
Mar 19, 2026	10.80	11.14	10.68	10.96	10.96	-0.99%	354,251
Mar 18, 2026	11.23	11.28	11.00	11.07	11.07	-2.72%	361,327
Mar 17, 2026	11.49	11.78	11.36	11.38	11.38	-0.96%	364,574
Mar 16, 2026	11.44	11.86	11.30	11.49	11.49	4.45%	724,450
Mar 13, 2026	11.34	11.60	10.82	11.00	11.00	-1.79%	538,115
Mar 12, 2026	11.66	11.82	11.20	11.20	11.20	-4.84%	415,334
Mar 11, 2026	11.41	11.83	11.27	11.77	11.77	3.70%	501,035
Mar 10, 2026	12.09	12.23	11.32	11.35	11.35	-5.97%	695,709
Mar 9, 2026	11.83	12.20	11.50	12.07	12.07	-3.90%	643,490
Mar 6, 2026	12.09	12.99	12.00	12.56	12.56	2.28%	704,318
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