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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gorilla Technology Group Inc. (GRRRW) NASDAQ