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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	0.51	0.53	0.53	0.53	0.48	51,253
August 18, 2025	0.48	0.54	0.54	0.55	0.48	50,861
August 15, 2025	0.42	0.5	0.5	0.51	0.41	43,505
August 14, 2025	0.58	0.49	0.49	0.58	0.48	148,890
August 13, 2025	0.47	0.51	0.51	0.51	0.47	67,478
August 12, 2025	0.48	0.48	0.48	0.5	0.33	372,750
August 11, 2025	0.56	0.49	0.49	0.59	0.48	111,652
August 08, 2025	0.5	0.53	0.53	0.58	0.5	174,308
August 07, 2025	0.54	0.52	0.52	0.55	0.52	50,405
August 06, 2025	0.54	0.56	0.56	0.56	0.52	36,552
August 05, 2025	0.55	0.54	0.54	0.56	0.52	52,640
August 04, 2025	0.51	0.51	0.51	0.53	0.51	41,861
August 01, 2025	0.52	0.51	0.51	0.53	0.51	46,427
July 31, 2025	0.56	0.5	0.5	0.58	0.5	50,957
July 30, 2025	0.57	0.54	0.54	0.6	0.53	66,961
July 29, 2025	0.61	0.52	0.52	0.63	0.47	96,380
July 28, 2025	0.7	0.62	0.62	0.7	0.61	82,869
July 25, 2025	0.65	0.63	0.63	0.67	0.63	27,353
July 24, 2025	0.65	0.62	0.62	0.65	0.61	32,810
July 23, 2025	0.65	0.62	0.62	0.68	0.62	52,727
July 22, 2025	0.63	0.64	0.64	0.65	0.62	87,901
July 21, 2025	0.65	0.64	0.64	0.66	0.62	68,048
July 18, 2025	0.71	0.65	0.65	0.72	0.62	433,895
July 17, 2025	0.68	0.68	0.68	0.72	0.67	347,172
July 16, 2025	0.72	0.74	0.74	0.78	0.69	137,238
July 15, 2025	0.75	0.72	0.72	0.81	0.7	79,074
July 14, 2025	0.73	0.7	0.7	0.73	0.68	119,037
July 11, 2025	0.81	0.74	0.74	0.81	0.73	49,847
July 10, 2025	0.75	0.73	0.73	0.78	0.67	227,552
July 09, 2025	0.78	0.8	0.8	0.85	0.72	148,841
July 08, 2025	0.7	0.73	0.73	0.77	0.7	45,036
July 07, 2025	0.76	0.72	0.72	0.78	0.7	111,058
July 03, 2025	0.8	0.74	0.74	0.81	0.74	96,993
July 02, 2025	0.78	0.8	0.8	0.84	0.75	111,227
July 01, 2025	0.78	0.74	0.74	0.8	0.68	117,960
June 30, 2025	0.76	0.76	0.76	0.84	0.63	288,081
June 27, 2025	0.77	0.82	0.82	0.9	0.75	342,912
June 26, 2025	0.76	0.8	0.8	0.84	0.76	125,281
June 25, 2025	0.85	0.77	0.77	0.87	0.76	134,735
June 24, 2025	0.83	0.8	0.8	0.9	0.8	172,116
June 23, 2025	0.93	0.74	0.74	0.93	0.71	276,602
June 20, 2025	0.85	0.93	0.93	0.95	0.74	531,502
June 18, 2025	0.73	0.7	0.7	0.74	0.66	162,995
June 17, 2025	0.75	0.69	0.69	0.75	0.68	50,044
June 16, 2025	0.76	0.73	0.73	0.78	0.72	69,816
June 13, 2025	0.76	0.72	0.72	0.8	0.72	97,796
June 12, 2025	0.83	0.75	0.75	0.84	0.75	45,289
June 11, 2025	0.78	0.8	0.8	0.83	0.75	92,183
June 10, 2025	0.82	0.74	0.74	0.82	0.71	150,211
June 09, 2025	0.75	0.78	0.78	0.83	0.75	324,599
June 06, 2025	0.66	0.74	0.74	0.75	0.66	302,367
June 05, 2025	0.74	0.66	0.66	0.74	0.6	206,265
June 04, 2025	0.64	0.7	0.7	0.73	0.62	338,260
June 03, 2025	0.64	0.63	0.63	0.68	0.62	34,258
June 02, 2025	0.62	0.63	0.63	0.66	0.61	43,762
May 30, 2025	0.71	0.66	0.66	0.71	0.61	50,749
May 29, 2025	0.68	0.66	0.66	0.69	0.65	89,216

Gorilla Technology Group Inc. (GRRRW) NASDAQ