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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gorilla Technology Group Inc. (GRRRW) NASDAQ