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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.56	0.52	0.52	0.56	0.52	21,327
November 20, 2025	0.57	0.53	0.53	0.6	0.52	30,193
November 19, 2025	0.56	0.56	0.56	0.59	0.5	9,992
November 18, 2025	0.56	0.55	0.55	0.63	0.53	36,519
November 17, 2025	0.48	0.51	0.51	0.54	0.48	54,980
November 14, 2025	0.49	0.48	0.48	0.51	0.48	24,243
November 13, 2025	0.48	0.44	0.44	0.51	0.43	61,585
November 12, 2025	0.51	0.5	0.5	0.56	0.49	14,977
November 11, 2025	0.56	0.48	0.48	0.55	0.48	13,910
November 10, 2025	0.53	0.5	0.5	0.6	0.46	27,960
November 07, 2025	0.49	0.52	0.52	0.54	0.45	30,404
November 06, 2025	0.6	0.49	0.49	0.6	0.45	518,604
November 05, 2025	0.56	0.61	0.61	0.62	0.55	85,638
November 04, 2025	0.6	0.56	0.56	0.61	0.56	53,301
November 03, 2025	0.62	0.6	0.6	0.62	0.58	100,764
October 31, 2025	0.6	0.6	0.6	0.64	0.56	120,500
October 30, 2025	0.62	0.6	0.6	0.63	0.58	47,879
October 29, 2025	0.56	0.61	0.61	0.62	0.55	255,021
October 28, 2025	0.59	0.54	0.54	0.59	0.54	91,692
October 27, 2025	0.56	0.57	0.57	0.59	0.54	82,677
October 24, 2025	0.62	0.58	0.58	0.62	0.56	97,522
October 23, 2025	0.61	0.59	0.59	0.64	0.57	68,059
October 22, 2025	0.57	0.6	0.6	0.62	0.57	82,244
October 21, 2025	0.6	0.61	0.61	0.63	0.58	132,071
October 20, 2025	0.66	0.61	0.61	0.66	0.59	125,837
October 17, 2025	0.64	0.63	0.63	0.64	0.59	35,022

Gorilla Technology Group Inc. (GRRRW) NASDAQ