Gorilla Technology Group Inc. - GRRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	17.81	18.13	18.13	18.17	17.7	485,056
September 11, 2025	17.82	17.95	17.95	18.57	17.71	810,003
September 10, 2025	18.5	17.76	17.76	18.63	17.45	943,258
September 09, 2025	18	18.48	18.48	18.5	17.8	751,101
September 08, 2025	17.42	18.2	18.2	18.2	17.42	991,240
September 05, 2025	17.16	17.3	17.3	17.42	16.61	593,120
September 04, 2025	16.85	17.1	17.1	17.1	16.51	569,911
September 03, 2025	17.13	16.89	16.89	17.45	16.76	1.14M
September 02, 2025	16.03	16.72	16.72	17.29	15.77	1.11M
August 29, 2025	16.14	16.55	16.55	16.72	15.76	1.17M
August 28, 2025	16.31	16.05	16.05	16.7	16	708,873
August 27, 2025	17	16.16	16.16	17.19	16.12	1.12M
August 26, 2025	17.11	16.97	16.97	17.67	16.8	870,616
August 25, 2025	17.99	17.36	17.36	18.25	17.01	973,400
August 22, 2025	17.13	18.03	18.03	18.25	16.96	1.18M
August 21, 2025	16.88	17.29	17.29	17.43	16.74	667,211
August 20, 2025	17.84	17.31	17.31	17.9	16.25	1.48M
August 19, 2025	18	18	18	18.16	17.1	1.13M
August 18, 2025	17.4	17.97	17.97	18.75	17.38	2.74M
August 15, 2025	16.61	17.47	17.47	17.61	15.75	2.27M
August 14, 2025	18.07	16.8	16.8	18.95	16.78	6.45M
August 13, 2025	17.7	17.6	17.6	17.99	17.38	1.31M
August 12, 2025	16.6	17.33	17.33	17.41	16.32	992,378
August 11, 2025	17.37	16.83	16.83	17.66	16.79	1.16M
August 08, 2025	15.97	17.06	17.06	17.49	15.96	1.35M
August 07, 2025	16.32	15.73	15.73	16.57	15.41	889,717
August 06, 2025	16.35	16.3	16.3	16.5	16.03	465,235
August 05, 2025	16.33	16.31	16.31	16.66	16.07	490,434
August 04, 2025	16.08	16.39	16.39	16.53	15.95	589,821
August 01, 2025	15.95	15.98	15.98	16.22	15.49	965,427
July 31, 2025	16.04	16.56	16.56	16.96	16.01	804,673
July 30, 2025	16.67	16.31	16.31	17.15	16.13	1M
July 29, 2025	17.12	16.76	16.76	17.13	16.47	1.2M
July 28, 2025	17.96	17.33	17.33	18.05	17.05	1.01M
July 25, 2025	17.8	17.73	17.73	17.86	17.48	851,417
July 24, 2025	18.35	17.76	17.76	18.46	17.75	990,702
July 23, 2025	18.13	18.35	18.35	18.61	17.92	1.03M
July 22, 2025	17.8	17.95	17.95	18.27	17.48	1.77M
July 21, 2025	19.1	17.87	17.87	19.47	17.87	2.59M
July 18, 2025	20.4	19.04	19.04	20.55	19.01	2.26M
July 17, 2025	20.7	20.16	20.16	20.96	20.06	1.65M
July 16, 2025	20.76	20.42	20.42	21.06	19.91	1.36M
July 15, 2025	20.63	20.75	20.75	21.4	20.24	2.06M
July 14, 2025	20.25	20.07	20.07	20.48	19.49	2.05M
July 11, 2025	21.88	20.24	20.24	22.16	20.1	3.49M
July 10, 2025	22.05	21.1	21.1	22.1	20.4	6.45M
July 09, 2025	21.96	24.27	24.27	24.7	20.6	6.19M
July 08, 2025	21.18	21.25	21.25	22.09	20.77	1.52M
July 07, 2025	21.01	21	21	21.06	20.09	1.55M
July 03, 2025	21.5	21.15	21.15	22.17	20.75	1.71M
July 02, 2025	19.95	21.47	21.47	22.3	19.74	3.97M
July 01, 2025	19.91	20.03	20.03	20.08	19.15	2.03M
June 30, 2025	20.51	19.89	19.89	20.75	18.75	6.1M
June 27, 2025	21.9	22.38	22.38	24.88	21.26	3.28M
June 26, 2025	21.31	21.32	21.32	22.2	20.81	1.73M
June 25, 2025	22.72	20.65	20.65	23.55	20.64	2.03M
June 24, 2025	21.63	21.97	21.97	24.75	21.5	5.14M
June 23, 2025	23.91	20.4	20.4	23.91	19.54	5.89M
June 20, 2025	22.1	25.23	25.23	27.9	22	12.26M
June 18, 2025	18.9	18.81	18.81	18.95	18.14	2.44M

Gorilla Technology Group Inc. (GRRR) NASDAQ