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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.28	0.28	0.34	0.26	9,208
February 19, 2026	0.29	0.29	0.29	0.29	0.29	2,511
February 18, 2026	0.28	0.33	0.33	0.34	0.28	61,413
February 17, 2026	0.28	0.27	0.27	0.32	0.27	8,951
February 13, 2026	0.33	0.29	0.29	0.35	0.29	22,275
February 12, 2026	0.28	0.35	0.35	0.37	0.27	66,719
February 11, 2026	0.37	0.37	0.37	0.37	0.29	4,273
February 10, 2026	0.38	0.35	0.35	0.38	0.32	8,961
February 09, 2026	0.34	0.35	0.35	0.36	0.32	3,947
February 06, 2026	0.32	0.35	0.35	0.35	0.32	9,373
February 05, 2026	0.3	0.32	0.32	0.35	0.27	44,272
February 04, 2026	0.32	0.31	0.31	0.4	0.31	27,281
February 03, 2026	0.56	0.32	0.32	0.56	0.32	15,410
February 02, 2026	0.36	0.35	0.35	0.38	0.35	10,142
January 30, 2026	0.4	0.36	0.36	0.4	0.35	14,323
January 29, 2026	0.38	0.39	0.39	0.4	0.34	77,647
January 28, 2026	0.39	0.39	0.39	0.4	0.38	10,411
January 27, 2026	0.35	0.4	0.4	0.43	0.33	75,253
January 26, 2026	0.36	0.34	0.34	0.36	0.33	7,714
January 23, 2026	0.37	0.36	0.36	0.37	0.33	16,273
January 22, 2026	0.39	0.37	0.37	0.39	0.34	26,032
January 21, 2026	0.36	0.4	0.4	0.4	0.32	1,433
January 20, 2026	0.41	0.4	0.4	0.41	0.31	25,160
January 16, 2026	0.43	0.39	0.39	0.43	0.36	26,614
January 15, 2026	0.32	0.42	0.42	0.45	0.32	38,904
January 14, 2026	0.3	0.35	0.35	0.4	0.3	63,208
January 13, 2026	0.56	0.42	0.42	0.56	0.38	28,679
January 12, 2026	0.35	0.35	0.35	0.4	0.29	23,829
January 09, 2026	0.38	0.38	0.38	0.4	0.34	33,733
January 08, 2026	0.37	0.38	0.38	0.4	0.33	39,758
January 07, 2026	0.41	0.38	0.38	0.43	0.35	20,328
January 06, 2026	0.41	0.42	0.42	0.44	0.4	8,068
January 05, 2026	0.47	0.38	0.38	0.47	0.38	27,310
January 02, 2026	0.36	0.48	0.48	0.49	0.29	189,780
December 31, 2025	0.26	0.25	0.25	0.33	0.25	70,430
December 30, 2025	0.35	0.27	0.27	0.37	0.25	149,869
December 29, 2025	0.39	0.36	0.36	0.4	0.35	78,116
December 26, 2025	0.41	0.4	0.4	0.43	0.39	7,285
December 24, 2025	0.4	0.39	0.39	0.43	0.39	16,011
December 23, 2025	0.44	0.44	0.44	0.44	0.41	9,713
December 22, 2025	0.5	0.4	0.4	0.5	0.4	56,221
December 19, 2025	0.49	0.49	0.49	0.52	0.42	12,814
December 18, 2025	0.46	0.41	0.41	0.5	0.39	36,014
December 17, 2025	0.46	0.44	0.44	0.48	0.44	4,330
December 16, 2025	0.46	0.44	0.44	0.48	0.44	21,234
December 15, 2025	0.46	0.48	0.48	0.48	0.45	10,591
December 12, 2025	0.47	0.48	0.48	0.49	0.47	8,616
December 11, 2025	0.46	0.49	0.49	0.5	0.46	17,173
December 10, 2025	0.51	0.46	0.46	0.53	0.46	16,160
December 09, 2025	0.48	0.45	0.45	0.51	0.45	25,348
December 08, 2025	0.53	0.52	0.52	0.56	0.45	29,230
December 05, 2025	0.55	0.51	0.51	0.55	0.48	24,654
December 04, 2025	0.56	0.53	0.53	0.55	0.47	61,419
December 03, 2025	0.56	0.48	0.48	0.5	0.46	14,452
December 02, 2025	0.56	0.43	0.43	0.52	0.43	47,442
December 01, 2025	0.48	0.48	0.48	0.51	0.45	22,633
November 28, 2025	0.52	0.47	0.47	0.52	0.47	11,789
November 26, 2025	0.5	0.47	0.47	0.52	0.43	64,286
November 25, 2025	0.52	0.51	0.51	0.53	0.5	13,334
November 24, 2025	0.56	0.52	0.52	0.56	0.52	12,549

Gorilla Technology Group Inc. (GRRRW) NASDAQ