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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.65	0.61	0.61	0.69	0.56	54,818
October 15, 2025	0.67	0.68	0.68	0.74	0.65	61,843
October 14, 2025	0.7	0.67	0.67	0.7	0.65	59,856
October 13, 2025	0.71	0.7	0.7	0.72	0.69	80,968
October 10, 2025	0.73	0.71	0.71	0.75	0.69	236,478
October 09, 2025	0.74	0.7	0.7	0.77	0.7	118,298
October 08, 2025	0.74	0.78	0.78	0.79	0.73	99,928
October 07, 2025	0.79	0.73	0.73	0.79	0.71	103,878
October 06, 2025	0.7	0.73	0.73	0.76	0.69	163,586
October 03, 2025	0.67	0.7	0.7	0.71	0.66	154,842
October 02, 2025	0.6	0.65	0.65	0.7	0.6	107,791
October 01, 2025	0.56	0.6	0.6	0.62	0.56	59,635
September 30, 2025	0.59	0.56	0.56	0.66	0.55	49,680
September 29, 2025	0.7	0.6	0.6	0.72	0.57	74,631
September 26, 2025	0.64	0.66	0.66	0.78	0.62	217,183
September 25, 2025	0.59	0.61	0.61	0.64	0.56	62,408
September 24, 2025	0.62	0.62	0.62	0.64	0.58	47,588
September 23, 2025	0.62	0.64	0.64	0.68	0.61	85,533
September 22, 2025	0.67	0.62	0.62	0.74	0.61	308,212
September 19, 2025	0.59	0.61	0.61	0.64	0.53	184,917
September 18, 2025	0.59	0.58	0.58	0.6	0.55	284,311
September 17, 2025	0.52	0.57	0.57	0.6	0.49	269,908
September 16, 2025	0.49	0.45	0.45	0.49	0.45	95,832
September 15, 2025	0.49	0.46	0.46	0.49	0.46	27,002
September 12, 2025	0.44	0.45	0.45	0.47	0.44	23,098
September 11, 2025	0.5	0.45	0.45	0.5	0.45	22,876
September 10, 2025	0.48	0.46	0.46	0.5	0.46	20,548
September 09, 2025	0.48	0.48	0.48	0.5	0.44	13,809
September 08, 2025	0.48	0.45	0.45	0.5	0.42	50,374
September 05, 2025	0.43	0.46	0.46	0.46	0.42	11,757
September 04, 2025	0.47	0.44	0.44	0.47	0.42	14,211
September 03, 2025	0.5	0.43	0.43	0.5	0.42	32,000
September 02, 2025	0.39	0.43	0.43	0.47	0.39	47,646
August 29, 2025	0.44	0.41	0.41	0.48	0.38	62,884
August 28, 2025	0.44	0.44	0.44	0.46	0.44	33,408
August 27, 2025	0.45	0.44	0.44	0.46	0.44	24,471
August 26, 2025	0.51	0.45	0.45	0.51	0.45	13,052
August 25, 2025	0.52	0.45	0.45	0.52	0.45	50,546
August 22, 2025	0.48	0.5	0.5	0.51	0.45	23,035
August 21, 2025	0.51	0.49	0.49	0.51	0.48	6,939
August 20, 2025	0.47	0.53	0.53	0.53	0.41	56,900

Gorilla Technology Group Inc. (GRRRW) NASDAQ