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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 27, 2026	13.63	14.75	14.75	14.9	13.56	748,986
January 26, 2026	14.15	13.75	13.75	14.16	13.55	576,044
January 23, 2026	14.75	14.25	14.25	14.75	13.95	662,714
January 22, 2026	14.2	14.79	14.79	14.91	14.07	666,131
January 21, 2026	13.87	14.03	14.03	14.2	13.17	802,504
January 20, 2026	13.31	13.63	13.63	14.5	13.22	819,849
January 16, 2026	14.1	14.23	14.23	14.4	13.78	821,915
January 15, 2026	12.68	14.09	14.09	14.33	12.6	1.92M
January 14, 2026	12.69	12.54	12.54	12.79	12.36	593,937
January 13, 2026	12.86	12.88	12.88	13.2	12.36	870,230
January 12, 2026	12.56	12.36	12.36	12.59	11.9	744,514
January 09, 2026	13.49	12.7	12.7	13.5	12.67	482,223
January 08, 2026	13.05	13.06	13.06	13.38	12.66	596,523
January 07, 2026	13.1	13.17	13.17	13.64	12.96	437,000
January 06, 2026	12.91	13.24	13.24	13.33	12.73	585,048
January 05, 2026	12.59	13.03	13.03	13.38	12.24	845,800
January 02, 2026	11.48	12.59	12.59	12.83	11.45	1.32M
December 31, 2025	10.99	10.92	10.92	11.2	10.85	907,954
December 30, 2025	11.15	10.94	10.94	11.42	10.93	963,200
December 29, 2025	11	11.19	11.19	11.61	10.9	1.29M
December 26, 2025	11.43	11.26	11.26	11.6	11.19	906,219
December 24, 2025	11.61	11.57	11.57	11.75	11.46	453,800
December 23, 2025	11.75	11.71	11.71	12.16	11.69	751,200
December 22, 2025	12.2	12	12	12.59	11.93	885,500
December 19, 2025	11.71	12.28	12.28	12.38	11.6	1.12M
December 18, 2025	12.14	11.74	11.74	12.5	11.7	950,100
December 17, 2025	13	11.9	11.9	13.39	11.78	1.04M
December 16, 2025	12.58	12.97	12.97	13.12	12.56	633,588
December 15, 2025	13.71	12.66	12.66	13.76	12.64	757,700
December 12, 2025	14.67	13.74	13.74	14.8	13.67	724,189
December 11, 2025	14.35	14.88	14.88	15	14.3	767,216
December 10, 2025	14.28	14.19	14.19	14.68	14.07	455,600
December 09, 2025	14.73	14.61	14.61	15.11	14.53	444,338
December 08, 2025	15.23	14.91	14.91	15.26	14.51	604,319
December 05, 2025	15.16	14.97	14.97	15.55	14.87	531,791
December 04, 2025	13.93	15.49	15.49	15.68	13.85	1.13M
December 03, 2025	12.95	13.98	13.98	14.05	12.71	645,975
December 02, 2025	13.15	13.17	13.17	13.5	13.08	802,457
December 01, 2025	13.4	13.03	13.03	13.4	13	561,200
November 28, 2025	13.03	13.76	13.76	13.83	13.03	502,637
November 26, 2025	12.92	12.99	12.99	13.29	12.78	923,315
November 25, 2025	12.78	12.88	12.88	12.99	12.17	1.05M
November 24, 2025	13.3	13.07	13.07	13.4	12.68	1.08M
November 21, 2025	13.21	13.12	13.12	13.58	12.41	1.53M
November 20, 2025	14.47	13.34	13.34	15.8	13.25	2.07M
November 19, 2025	13.93	14.08	14.08	14.93	13.73	1.84M
November 18, 2025	14.43	13.81	13.81	15.15	12.85	3.48M
November 17, 2025	13.03	12.62	12.62	13.36	12.5	1.81M
November 14, 2025	12.24	12.94	12.94	13.5	12.23	1.09M
November 13, 2025	13.42	12.92	12.92	13.5	12.74	990,000
November 12, 2025	14.11	13.54	13.54	14.28	13.5	803,600
November 11, 2025	14.22	14.01	14.01	14.34	13.87	739,300
November 10, 2025	14.64	14.39	14.39	14.76	14	679,300
November 07, 2025	13.69	14.18	14.18	14.35	13.46	874,100
November 06, 2025	14.91	14.07	14.07	14.99	13.98	1.17M
November 05, 2025	15	15.01	15.01	15.32	14.91	901,600
November 04, 2025	15.7	14.8	14.8	16.13	14.78	1.2M
November 03, 2025	15.8	16.37	16.37	16.45	15.56	1.12M
October 31, 2025	15.62	15.87	15.87	16.17	15.62	747,711
October 30, 2025	15.72	15.38	15.38	15.83	15.3	917,979

Gorilla Technology Group Inc. (GRRR) NASDAQ