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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 29, 2025	15.79	15.8	15.8	16.1	15.57	904,242
October 28, 2025	16.86	15.71	15.71	16.98	15.7	1.67M
October 27, 2025	17.16	16.86	16.86	17.2	16.6	823,100
October 24, 2025	17.16	16.84	16.84	17.29	16.8	739,944
October 23, 2025	16.89	16.86	16.86	17.06	16.51	691,139
October 22, 2025	17.52	16.88	16.88	17.83	16.44	1.41M
October 21, 2025	17.5	18.08	18.08	18.64	17.16	1.57M
October 20, 2025	17.29	17.23	17.23	17.44	16.95	808,000
October 17, 2025	16.56	16.95	16.95	17.33	16.54	893,349
October 16, 2025	17.25	16.77	16.77	17.52	16.63	1.14M
October 15, 2025	18.56	17.38	17.38	18.69	16.81	1.79M
October 14, 2025	18.08	17.99	17.99	18.4	17.47	1.85M
October 13, 2025	18.89	18.7	18.7	19.1	18.27	1.21M
October 10, 2025	19.47	18.08	18.08	20.08	18.05	2.87M
October 09, 2025	20	19.34	19.34	20.46	18.96	1.98M
October 08, 2025	20.55	20.22	20.22	21.42	20.05	2.26M
October 07, 2025	21.93	19.99	19.99	22.08	19.88	3.19M
October 06, 2025	19	20.67	20.67	20.88	18.94	2.91M
October 03, 2025	18.8	18.41	18.41	19.31	18.15	1.58M
October 02, 2025	18.74	18.71	18.71	18.99	18.42	995,008
October 01, 2025	18.21	18.55	18.55	18.64	17.9	1.44M
September 30, 2025	19.11	18.46	18.46	19.46	18.42	1.32M
September 29, 2025	20.11	19.47	19.47	20.36	19.32	1.55M
September 26, 2025	19.81	19.9	19.9	20.78	19.3	3.06M
September 25, 2025	18.4	18.78	18.78	19.05	18.16	1.2M
September 24, 2025	20.36	19.2	19.2	20.45	18.9	1.82M
September 23, 2025	21.19	20.27	20.27	21.71	19.77	2.2M
September 22, 2025	21.8	20.86	20.86	22.77	20.77	2.69M
September 19, 2025	20.75	21.49	21.49	22.12	20.69	3.45M
September 18, 2025	19.74	20.5	20.5	21.22	19.6	3.08M
September 17, 2025	19.88	20.07	20.07	21.48	17.5	10.48M
September 16, 2025	17.85	17.74	17.74	17.87	17.22	487,023
September 15, 2025	18.26	17.83	17.83	18.3	17.53	678,920
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

Gorilla Technology Group Inc. (GRRR) NASDAQ