Gorilla Technology Group Inc. (GRRR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.88 | 6.35 | 5.50 | 5.64 | 5.64 | 347,598 |
| 02 May 2024 | 6.08 | 6.11 | 5.85 | 6.06 | 6.06 | 172,900 |
| 01 May 2024 | 5.75 | 6.13 | 5.70 | 6.01 | 6.01 | 304,700 |
| 30 Apr 2024 | 5.49 | 6.12 | 5.31 | 5.78 | 5.78 | 889,600 |
| 29 Apr 2024 | 4.99 | 5.54 | 4.91 | 5.36 | 5.36 | 810,000 |
| 26 Apr 2024 | 5.05 | 5.10 | 4.80 | 5.00 | 5.00 | 443,800 |
| 25 Apr 2024 | 5.20 | 5.32 | 5.04 | 5.08 | 5.08 | 277,700 |
| 24 Apr 2024 | 5.60 | 5.60 | 5.15 | 5.24 | 5.24 | 337,100 |
| 23 Apr 2024 | 6.16 | 6.49 | 5.40 | 5.54 | 5.54 | 1,021,700 |
| 22 Apr 2024 | 5.06 | 6.16 | 4.98 | 5.79 | 5.79 | 2,111,700 |
| 19 Apr 2024 | 5.00 | 5.13 | 4.84 | 5.05 | 5.05 | 414,700 |
| 18 Apr 2024 | 5.28 | 5.40 | 5.03 | 5.06 | 5.06 | 259,500 |
| 17 Apr 2024 | 5.93 | 6.24 | 5.22 | 5.32 | 5.32 | 494,400 |
| 16 Apr 2024 | 5.43 | 6.11 | 5.35 | 5.73 | 5.73 | 705,700 |
| 15 Apr 2024 | 5.22 | 5.98 | 4.97 | 5.35 | 5.35 | 675,400 |
| 15 Apr 2024 | 1:10 Stock split | |||||
| 12 Apr 2024 | 6.13 | 6.60 | 5.91 | 6.00 | 6.00 | 257,830 |
| 11 Apr 2024 | 6.50 | 6.59 | 5.90 | 6.18 | 6.18 | 219,030 |
| 10 Apr 2024 | 7.25 | 7.25 | 6.13 | 6.40 | 6.40 | 522,800 |
| 09 Apr 2024 | 8.25 | 8.35 | 7.41 | 7.60 | 7.60 | 282,570 |
| 08 Apr 2024 | 8.81 | 8.92 | 8.12 | 8.42 | 8.42 | 469,370 |
| 05 Apr 2024 | 8.90 | 9.28 | 8.02 | 8.40 | 8.40 | 625,760 |
| 04 Apr 2024 | 9.20 | 9.80 | 8.50 | 9.10 | 9.10 | 2,816,860 |
| 03 Apr 2024 | 7.41 | 7.59 | 7.05 | 7.32 | 7.32 | 99,220 |
| 02 Apr 2024 | 7.80 | 7.99 | 7.41 | 7.60 | 7.60 | 132,260 |
| 01 Apr 2024 | 7.60 | 7.70 | 7.55 | 7.64 | 7.64 | 49,790 |
| 28 Mar 2024 | 7.34 | 7.80 | 7.30 | 7.50 | 7.50 | 86,960 |
| 27 Mar 2024 | 7.54 | 7.60 | 7.23 | 7.40 | 7.40 | 58,140 |
| 26 Mar 2024 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 63,260 |
| 25 Mar 2024 | 7.67 | 7.95 | 7.55 | 7.90 | 7.90 | 37,040 |
| 22 Mar 2024 | 7.70 | 7.94 | 7.58 | 7.83 | 7.83 | 48,840 |
| 21 Mar 2024 | 7.90 | 7.95 | 7.63 | 7.70 | 7.70 | 31,980 |
| 20 Mar 2024 | 8.03 | 8.10 | 7.60 | 7.69 | 7.69 | 49,410 |
| 19 Mar 2024 | 8.57 | 8.57 | 7.91 | 8.01 | 8.01 | 52,130 |
| 18 Mar 2024 | 7.60 | 8.60 | 7.47 | 8.60 | 8.60 | 112,070 |
| 15 Mar 2024 | 6.90 | 7.70 | 6.87 | 7.63 | 7.63 | 91,300 |
| 14 Mar 2024 | 7.50 | 7.55 | 7.00 | 7.00 | 7.00 | 39,600 |
| 13 Mar 2024 | 7.01 | 7.50 | 6.97 | 7.49 | 7.49 | 110,390 |
| 12 Mar 2024 | 7.30 | 7.30 | 6.73 | 7.10 | 7.10 | 56,760 |
| 11 Mar 2024 | 6.97 | 7.30 | 6.72 | 7.13 | 7.13 | 61,760 |
| 08 Mar 2024 | 7.27 | 7.30 | 6.62 | 6.92 | 6.92 | 157,290 |
| 07 Mar 2024 | 7.90 | 7.90 | 7.33 | 7.40 | 7.40 | 163,810 |
| 06 Mar 2024 | 8.00 | 8.40 | 7.60 | 8.00 | 8.00 | 124,670 |
| 05 Mar 2024 | 8.13 | 8.16 | 7.70 | 7.90 | 7.90 | 64,850 |
| 04 Mar 2024 | 9.39 | 9.40 | 7.83 | 8.00 | 8.00 | 263,090 |
| 01 Mar 2024 | 9.39 | 9.41 | 8.80 | 8.84 | 8.84 | 61,770 |
| 29 Feb 2024 | 8.70 | 9.57 | 8.60 | 8.91 | 8.91 | 131,150 |
| 28 Feb 2024 | 8.30 | 9.10 | 8.20 | 8.70 | 8.70 | 144,030 |
| 27 Feb 2024 | 8.15 | 8.50 | 8.02 | 8.37 | 8.37 | 95,330 |
| 26 Feb 2024 | 8.27 | 8.49 | 7.97 | 8.40 | 8.40 | 58,260 |
| 23 Feb 2024 | 8.80 | 9.00 | 8.16 | 8.30 | 8.30 | 89,420 |
| 22 Feb 2024 | 8.90 | 9.36 | 8.80 | 9.10 | 9.10 | 129,890 |
| 21 Feb 2024 | 8.99 | 8.99 | 8.50 | 8.70 | 8.70 | 103,320 |
| 20 Feb 2024 | 8.87 | 8.99 | 8.10 | 8.95 | 8.95 | 134,280 |
| 16 Feb 2024 | 7.50 | 8.77 | 7.50 | 8.59 | 8.59 | 211,560 |
| 15 Feb 2024 | 8.30 | 8.39 | 7.25 | 7.45 | 7.45 | 267,000 |
| 14 Feb 2024 | 8.82 | 8.90 | 8.01 | 8.45 | 8.45 | 179,740 |
| 13 Feb 2024 | 9.61 | 9.64 | 8.50 | 8.93 | 8.93 | 205,390 |
| 12 Feb 2024 | 10.30 | 10.60 | 9.51 | 9.65 | 9.65 | 283,930 |
| 09 Feb 2024 | 9.76 | 10.60 | 9.20 | 10.20 | 10.20 | 434,630 |
| 08 Feb 2024 | 10.20 | 10.20 | 9.20 | 9.30 | 9.30 | 568,970 |
| 07 Feb 2024 | 11.60 | 11.60 | 10.10 | 11.20 | 11.20 | 1,496,150 |
| 06 Feb 2024 | 12.30 | 13.00 | 8.89 | 10.70 | 10.70 | 5,073,010 |
| 05 Feb 2024 | 6.25 | 12.80 | 6.12 | 10.90 | 10.90 | 12,681,730 |
| 02 Feb 2024 | 5.54 | 5.76 | 5.41 | 5.55 | 5.55 | 42,850 |
| 01 Feb 2024 | 5.97 | 5.97 | 5.51 | 5.56 | 5.56 | 27,520 |
| 31 Jan 2024 | 5.35 | 6.09 | 5.23 | 5.77 | 5.77 | 90,510 |
| 30 Jan 2024 | 5.03 | 5.55 | 4.91 | 5.40 | 5.40 | 35,680 |
| 29 Jan 2024 | 4.87 | 5.10 | 4.87 | 5.09 | 5.09 | 25,230 |
| 26 Jan 2024 | 5.00 | 5.10 | 4.97 | 5.00 | 5.00 | 19,240 |
| 25 Jan 2024 | 4.90 | 5.10 | 4.79 | 5.00 | 5.00 | 27,640 |
| 24 Jan 2024 | 4.97 | 5.00 | 4.80 | 4.90 | 4.90 | 21,030 |
| 23 Jan 2024 | 5.00 | 5.06 | 4.85 | 4.98 | 4.98 | 24,400 |
| 22 Jan 2024 | 5.03 | 5.20 | 4.81 | 4.97 | 4.97 | 36,470 |
| 19 Jan 2024 | 5.00 | 5.19 | 5.00 | 5.10 | 5.10 | 14,630 |
| 18 Jan 2024 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 14,450 |
| 17 Jan 2024 | 5.10 | 5.22 | 4.90 | 5.10 | 5.10 | 35,020 |
| 16 Jan 2024 | 5.30 | 5.31 | 5.10 | 5.17 | 5.17 | 24,510 |
| 12 Jan 2024 | 5.40 | 5.47 | 5.25 | 5.31 | 5.31 | 19,330 |
| 11 Jan 2024 | 5.29 | 5.41 | 5.15 | 5.38 | 5.38 | 37,530 |
| 10 Jan 2024 | 5.75 | 5.75 | 5.20 | 5.20 | 5.20 | 68,620 |
| 09 Jan 2024 | 5.89 | 5.89 | 5.63 | 5.75 | 5.75 | 26,180 |
| 08 Jan 2024 | 5.63 | 6.10 | 5.60 | 5.70 | 5.70 | 50,190 |
| 05 Jan 2024 | 5.70 | 7.00 | 5.61 | 5.81 | 5.81 | 243,120 |
| 04 Jan 2024 | 5.50 | 5.80 | 5.40 | 5.67 | 5.67 | 38,480 |
| 03 Jan 2024 | 5.70 | 5.79 | 5.30 | 5.40 | 5.40 | 42,650 |
| 02 Jan 2024 | 5.70 | 5.89 | 5.56 | 5.57 | 5.57 | 67,060 |
| 29 Dec 2023 | 5.38 | 5.70 | 5.34 | 5.39 | 5.39 | 73,450 |
| 28 Dec 2023 | 5.35 | 5.40 | 5.32 | 5.35 | 5.35 | 24,690 |
| 27 Dec 2023 | 5.30 | 5.44 | 5.30 | 5.33 | 5.33 | 34,440 |
| 26 Dec 2023 | 5.37 | 5.37 | 5.28 | 5.32 | 5.32 | 27,590 |
| 22 Dec 2023 | 5.40 | 5.40 | 5.28 | 5.39 | 5.39 | 58,860 |
| 21 Dec 2023 | 5.51 | 5.54 | 5.33 | 5.38 | 5.38 | 45,440 |
| 20 Dec 2023 | 5.56 | 5.57 | 5.41 | 5.51 | 5.51 | 59,480 |
| 19 Dec 2023 | 5.48 | 5.59 | 5.40 | 5.54 | 5.54 | 45,370 |
| 18 Dec 2023 | 5.73 | 5.73 | 5.20 | 5.45 | 5.45 | 57,170 |
| 15 Dec 2023 | 5.95 | 5.97 | 5.61 | 5.73 | 5.73 | 51,040 |
| 14 Dec 2023 | 5.80 | 6.15 | 5.72 | 5.90 | 5.90 | 64,280 |
| 13 Dec 2023 | 5.80 | 6.00 | 5.80 | 5.89 | 5.89 | 31,330 |
| 12 Dec 2023 | 5.85 | 5.95 | 5.82 | 5.89 | 5.89 | 19,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.