Gorilla Technology Group, Inc. GRRR
NASDAQ · United States · Technology Services
$13.860.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.86 | +0.07% | $13.93 | $14.28 | $13.78 | 402.60K |
| 2026-09-29 | $13.85 | +1.02% | $14.11 | $14.25 | $13.76 | 452.50K |
| 2026-09-28 | $13.71 | -2.14% | $13.85 | $14.00 | $13.60 | 279.10K |
| 2026-09-25 | $14.01 | -2.44% | $14.32 | $14.61 | $13.93 | 480.40K |
| 2026-09-24 | $14.36 | +2.06% | $13.83 | $14.42 | $13.63 | 456.90K |
| 2026-09-23 | $14.07 | -2.29% | $14.53 | $14.55 | $13.93 | 353.00K |
| 2026-09-22 | $14.40 | +6.35% | $13.97 | $14.54 | $13.65 | 689.30K |
| 2026-09-21 | $13.54 | +5.04% | $13.10 | $13.81 | $12.90 | 627.50K |
| 2026-09-18 | $12.89 | -0.77% | $13.00 | $13.20 | $12.58 | 459.00K |
| 2026-09-17 | $12.99 | +2.12% | $13.04 | $13.32 | $12.94 | 368.50K |
| 2026-09-16 | $12.72 | -1.62% | $12.98 | $13.08 | $12.53 | 507.80K |
| 2026-09-15 | $12.93 | -2.19% | $13.17 | $13.40 | $12.71 | 338.10K |
| 2026-09-14 | $13.22 | -2.72% | $13.00 | $13.33 | $12.73 | 670.00K |
| 2026-09-11 | $13.59 | -1.24% | $13.90 | $14.10 | $13.54 | 368.90K |
| 2026-09-10 | $13.76 | -4.18% | $13.80 | $14.24 | $13.72 | 548.20K |
| 2026-09-09 | $14.36 | -1.51% | $14.53 | $14.70 | $14.21 | 384.00K |
| 2026-09-08 | $14.58 | +5.73% | $13.66 | $14.84 | $13.62 | 783.70K |
| 2026-09-04 | $13.79 | +0.51% | $13.56 | $13.86 | $13.52 | 578.00K |
| 2026-09-03 | $13.72 | 0.00% | $13.78 | $14.18 | $13.40 | 1.32M |
| 2026-09-02 | $13.72 | -2.63% | $13.92 | $14.21 | $13.52 | 843.20K |
| 2026-09-01 | $14.09 | -6.32% | $14.75 | $14.75 | $14.00 | 772.10K |
| 2026-08-31 | $15.04 | +4.37% | $14.44 | $15.25 | $14.33 | 1.24M |
| 2026-08-28 | $14.41 | -7.98% | $15.66 | $15.66 | $14.18 | 1.02M |
| 2026-08-27 | $15.66 | +1.36% | $15.94 | $16.36 | $14.91 | 1.22M |
| 2026-08-26 | $15.45 | +10.04% | $14.03 | $16.08 | $13.76 | 2.00M |
| 2026-08-25 | $14.04 | -11.31% | $13.92 | $14.68 | $13.51 | 2.60M |
| 2026-08-24 | $15.83 | -1.43% | $15.83 | $16.16 | $15.63 | 1.61M |
| 2026-08-21 | $16.06 | +5.31% | $15.50 | $16.15 | $15.38 | 723.70K |
| 2026-08-20 | $15.25 | +4.52% | $14.78 | $15.35 | $14.56 | 663.10K |
| 2026-08-19 | $14.59 | -4.01% | $14.97 | $15.20 | $14.43 | 679.90K |
| 2026-08-18 | $15.20 | +1.67% | $14.79 | $16.00 | $14.46 | 1.02M |
| 2026-08-17 | $14.95 | -8.67% | $15.90 | $16.10 | $14.90 | 1.14M |
| 2026-08-14 | $16.37 | +6.09% | $15.28 | $16.48 | $15.15 | 1.19M |
| 2026-08-13 | $15.43 | +5.40% | $14.64 | $15.47 | $14.59 | 1.00M |
| 2026-08-12 | $14.64 | +4.57% | $14.19 | $14.80 | $14.10 | 1.28M |
| 2026-08-11 | $14.00 | +3.78% | $13.55 | $14.12 | $13.28 | 805.80K |
| 2026-08-10 | $13.49 | +2.59% | $13.10 | $13.67 | $12.62 | 1.23M |
| 2026-08-07 | $13.15 | +6.22% | $12.65 | $13.18 | $12.58 | 1.11M |
| 2026-08-06 | $12.38 | +3.17% | $11.87 | $12.47 | $11.78 | 749.90K |
| 2026-08-05 | $12.00 | -2.04% | $12.25 | $12.36 | $11.90 | 816.20K |
| 2026-08-04 | $12.25 | +4.70% | $12.21 | $12.48 | $11.90 | 856.00K |
| 2026-08-03 | $11.70 | +5.50% | $11.10 | $11.79 | $10.91 | 911.80K |
| 2026-07-31 | $11.09 | -3.31% | $11.95 | $11.99 | $11.01 | 703.80K |
| 2026-07-30 | $11.47 | +7.70% | $11.13 | $11.67 | $11.00 | 1.03M |
| 2026-07-29 | $10.65 | -8.58% | $11.55 | $11.72 | $10.60 | 1.13M |
| 2026-07-28 | $11.65 | -3.96% | $11.94 | $11.94 | $11.23 | 929.80K |
| 2026-07-27 | $12.13 | +1.00% | $12.42 | $12.78 | $11.80 | 618.90K |
| 2026-07-24 | $12.01 | -4.46% | $12.70 | $12.70 | $12.01 | 538.70K |
| 2026-07-23 | $12.57 | -0.87% | $12.42 | $12.80 | $12.18 | 814.90K |
| 2026-07-22 | $12.68 | -0.39% | $12.55 | $13.30 | $12.40 | 815.40K |
| 2026-07-21 | $12.73 | +4.77% | $12.75 | $12.93 | $12.42 | 1.08M |
| 2026-07-20 | $12.15 | +0.91% | $12.26 | $12.82 | $12.00 | 1.22M |
| 2026-07-17 | $12.04 | +4.88% | $11.04 | $12.39 | $10.92 | 1.74M |
| 2026-07-16 | $11.48 | -3.45% | $11.54 | $11.76 | $10.74 | 2.67M |
| 2026-07-15 | $11.89 | -29.10% | $17.10 | $17.40 | $11.70 | 7.56M |
| 2026-07-14 | $16.77 | +1.70% | $16.53 | $17.40 | $16.45 | 656.90K |
| 2026-07-13 | $16.49 | -8.13% | $17.63 | $17.63 | $16.23 | 1.21M |
| 2026-07-10 | $17.95 | -2.13% | $18.67 | $18.78 | $17.70 | 596.50K |
| 2026-07-09 | $18.34 | +4.74% | $17.55 | $18.48 | $17.25 | 896.30K |
| 2026-07-08 | $17.51 | -0.91% | $17.16 | $17.72 | $16.70 | 759.10K |
| 2026-07-07 | $17.67 | -4.64% | $18.30 | $18.32 | $17.30 | 1.09M |
| 2026-07-06 | $18.53 | +0.11% | $18.63 | $19.23 | $18.27 | 782.80K |
| 2026-07-02 | $18.51 | -8.14% | $20.37 | $20.55 | $18.46 | 1.48M |
| 2026-07-01 | $20.15 | +1.36% | $19.75 | $21.10 | $19.55 | 1.61M |
| 2026-06-30 | $19.88 | +5.86% | $18.50 | $20.07 | $18.32 | 1.30M |
| 2026-06-29 | $18.78 | +7.44% | $18.08 | $19.80 | $18.05 | 2.21M |
| 2026-06-26 | $17.48 | +3.43% | $16.39 | $17.74 | $16.00 | 1.09M |
| 2026-06-25 | $16.90 | +0.06% | $16.75 | $17.15 | $15.90 | 1.11M |
| 2026-06-24 | $16.89 | -1.23% | $16.84 | $17.43 | $16.32 | 1.89M |
| 2026-06-23 | $17.10 | +3.51% | $17.57 | $18.69 | $16.93 | 3.64M |
| 2026-06-22 | $16.52 | -0.12% | $16.52 | $17.50 | $15.81 | 1.53M |
| 2026-06-18 | $16.54 | -4.17% | $17.46 | $17.47 | $16.21 | 1.70M |
| 2026-06-17 | $17.26 | -2.49% | $17.86 | $18.37 | $17.23 | 1.10M |
| 2026-06-16 | $17.70 | +1.20% | $17.13 | $18.20 | $16.87 | 844.40K |
| 2026-06-15 | $17.49 | +0.52% | $18.00 | $18.29 | $17.40 | 836.10K |
| 2026-06-12 | $17.40 | -2.14% | $17.80 | $18.15 | $17.06 | 1.01M |
| 2026-06-11 | $17.78 | +10.37% | $16.02 | $18.29 | $15.75 | 1.64M |
| 2026-06-10 | $16.11 | +0.19% | $15.60 | $16.72 | $15.56 | 1.42M |
| 2026-06-09 | $16.08 | -5.52% | $17.01 | $17.35 | $15.42 | 1.55M |
| 2026-06-08 | $17.02 | -0.70% | $17.43 | $17.72 | $16.22 | 1.32M |
| 2026-06-05 | $17.14 | -9.93% | $18.56 | $18.73 | $16.42 | 2.08M |
| 2026-06-04 | $19.03 | +4.05% | $17.60 | $19.77 | $17.00 | 2.72M |
| 2026-06-03 | $18.29 | -16.02% | $17.77 | $18.98 | $16.79 | 5.97M |
| 2026-06-02 | $21.78 | +3.03% | $23.16 | $23.49 | $20.96 | 5.65M |
| 2026-06-01 | $21.14 | +3.22% | $19.79 | $21.35 | $19.63 | 1.95M |
| 2026-05-29 | $20.48 | +15.45% | $17.89 | $20.87 | $17.10 | 2.52M |
| 2026-05-28 | $17.74 | +8.63% | $16.00 | $18.08 | $15.51 | 1.95M |
| 2026-05-27 | $16.33 | -0.79% | $15.71 | $16.60 | $15.32 | 1.98M |
| 2026-05-26 | $16.46 | +12.89% | $15.55 | $16.63 | $15.45 | 2.38M |
| 2026-05-22 | $14.58 | +2.24% | $14.11 | $15.07 | $14.09 | 848.30K |