NASDAQ : GRRR
Gorilla Technology Group Inc. — Price history
Technology · Software - Infrastructure · United Kingdom
Last price 7.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 207.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gorilla Technology Group Inc. (GRRR) closed at 7.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.98 | 8.11 | 7.01 | 7.54 | 3,029,103 | -17.51% |
| 2026-10-29 | 9.8 | 9.9 | 9.09 | 9.14 | 895,662 | -9.33% |
| 2026-10-28 | 9.3 | 10.12 | 9.11 | 10.08 | 800,057 | +9.33% |
| 2026-10-27 | 8.79 | 9.3 | 8.63 | 9.22 | 714,383 | +9.11% |
| 2026-10-26 | 8.6 | 9.05 | 8.162 | 8.45 | 807,214 | +0.96% |
| 2026-10-23 | 8.16 | 8.5 | 8.06 | 8.37 | 595,624 | +2.83% |
| 2026-10-22 | 8.075 | 8.7 | 8 | 8.14 | 1,249,829 | -0.85% |
| 2026-10-21 | 7.9 | 8.39 | 7.85 | 8.21 | 1,331,039 | +10.35% |
| 2026-10-20 | 7.35 | 7.6 | 7 | 7.44 | 1,531,005 | -0.40% |
| 2026-10-19 | 8.04 | 8.07 | 7.235 | 7.47 | 1,293,748 | -3.98% |
| 2026-10-16 | 8.57 | 8.785 | 7.71 | 7.78 | 1,344,399 | -7.49% |
| 2026-10-15 | 7.93 | 8.455 | 7.6 | 8.41 | 1,498,698 | +2.56% |
| 2026-10-14 | 9.38 | 9.4 | 7.92 | 8.2 | 2,410,394 | -13.32% |
| 2026-10-13 | 9.97 | 10 | 9.431 | 9.46 | 1,420,894 | -6.06% |
| 2026-10-12 | 10.97 | 10.97 | 9.88 | 10.07 | 1,633,485 | -9.52% |
| 2026-10-09 | 12 | 12.2 | 10.27 | 11.13 | 2,179,122 | -6.78% |
| 2026-10-08 | 11.57 | 12.03 | 11.05 | 11.94 | 1,759,993 | +1.53% |
| 2026-10-07 | 11.81 | 11.831 | 11.56 | 11.76 | 637,147 | -3.45% |
| 2026-10-06 | 12.38 | 12.62 | 11.96 | 12.18 | 982,568 | -0.57% |
| 2026-10-05 | 13.1 | 13.14 | 12.2 | 12.25 | 878,966 | -6.99% |
| 2026-10-02 | 13.92 | 14.03 | 13.09 | 13.17 | 553,513 | -3.02% |
| 2026-10-01 | 13.86 | 14.06 | 13.53 | 13.58 | 297,763 | -2.02% |
| 2026-09-30 | 13.93 | 14.28 | 13.78 | 13.86 | 403,211 | +0.07% |
| 2026-09-29 | 14.11 | 14.25 | 13.76 | 13.85 | 453,570 | +1.02% |
| 2026-09-28 | 13.85 | 14 | 13.6 | 13.71 | 279,166 | -2.14% |
| 2026-09-25 | 14.325 | 14.61 | 13.934 | 14.01 | 484,216 | -2.44% |
| 2026-09-24 | 13.83 | 14.42 | 13.63 | 14.36 | 457,435 | +2.06% |
| 2026-09-23 | 14.53 | 14.55 | 13.93 | 14.07 | 353,665 | -2.29% |
| 2026-09-22 | 13.97 | 14.54 | 13.65 | 14.4 | 690,972 | +6.35% |
| 2026-09-21 | 13.1 | 13.805 | 12.9 | 13.54 | 627,655 | +5.04% |
| 2026-09-18 | 13 | 13.2 | 12.58 | 12.89 | 460,189 | -0.77% |
| 2026-09-17 | 13.04 | 13.32 | 12.94 | 12.99 | 368,785 | +2.12% |
| 2026-09-16 | 12.98 | 13.08 | 12.53 | 12.72 | 514,645 | -1.62% |
| 2026-09-15 | 13.17 | 13.4 | 12.71 | 12.93 | 338,629 | -2.19% |
| 2026-09-14 | 13 | 13.33 | 12.73 | 13.22 | 671,214 | -2.72% |
| 2026-09-11 | 13.9 | 14.1 | 13.54 | 13.59 | 370,264 | -1.24% |
| 2026-09-10 | 13.8 | 14.245 | 13.72 | 13.76 | 551,018 | -4.18% |
| 2026-09-09 | 14.53 | 14.7 | 14.21 | 14.36 | 384,396 | -1.51% |
| 2026-09-08 | 13.66 | 14.84 | 13.62 | 14.58 | 783,850 | +5.73% |
| 2026-09-04 | 13.56 | 13.86 | 13.52 | 13.79 | 579,620 | +0.51% |
| 2026-09-03 | 13.78 | 14.18 | 13.4 | 13.72 | 1,318,100 | +0.00% |
| 2026-09-02 | 13.92 | 14.213 | 13.52 | 13.72 | 844,909 | -2.63% |
| 2026-09-01 | 14.75 | 14.75 | 14 | 14.09 | 773,069 | -6.32% |
| 2026-08-31 | 14.44 | 15.25 | 14.33 | 15.04 | 1,235,587 | +4.37% |
| 2026-08-28 | 15.66 | 15.66 | 14.18 | 14.41 | 1,028,994 | -7.98% |
| 2026-08-27 | 15.94 | 16.36 | 14.91 | 15.66 | 1,218,632 | +1.36% |
| 2026-08-26 | 14.03 | 16.08 | 13.76 | 15.45 | 2,005,899 | +10.04% |
| 2026-08-25 | 13.92 | 14.68 | 13.51 | 14.04 | 2,609,089 | -11.31% |
| 2026-08-24 | 15.83 | 16.16 | 15.625 | 15.83 | 1,611,051 | -1.43% |
| 2026-08-21 | 15.5 | 16.15 | 15.38 | 16.06 | 725,985 | +5.31% |
| 2026-08-20 | 14.78 | 15.35 | 14.56 | 15.25 | 663,101 | +4.52% |
| 2026-08-19 | 14.97 | 15.2 | 14.426 | 14.59 | 679,870 | -4.01% |
| 2026-08-18 | 14.79 | 16 | 14.46 | 15.2 | 1,021,061 | +1.67% |
| 2026-08-17 | 15.9 | 16.097 | 14.9 | 14.95 | 1,140,024 | -8.67% |
| 2026-08-14 | 15.28 | 16.48 | 15.15 | 16.37 | 1,186,261 | +6.09% |
| 2026-08-13 | 14.64 | 15.47 | 14.59 | 15.43 | 1,001,441 | +5.40% |
| 2026-08-12 | 14.195 | 14.8 | 14.098 | 14.64 | 1,276,385 | +4.57% |
| 2026-08-11 | 13.55 | 14.12 | 13.28 | 14 | 805,847 | +3.78% |
| 2026-08-10 | 13.1 | 13.67 | 12.62 | 13.49 | 1,229,533 | +2.59% |
| 2026-08-07 | 12.65 | 13.178 | 12.58 | 13.15 | 1,109,003 | +6.22% |
| 2026-08-06 | 11.87 | 12.47 | 11.779 | 12.38 | 749,874 | +3.17% |
| 2026-08-05 | 12.25 | 12.365 | 11.895 | 12 | 816,206 | -2.04% |
| 2026-08-04 | 12.21 | 12.48 | 11.9 | 12.25 | 856,046 | +4.70% |
| 2026-08-03 | 11.1 | 11.79 | 10.91 | 11.7 | 911,792 | +5.50% |
| 2026-07-31 | 11.95 | 11.99 | 11.01 | 11.09 | 703,848 | -3.31% |
| 2026-07-30 | 11.125 | 11.67 | 11 | 11.47 | 1,030,895 | +7.70% |
| 2026-07-29 | 11.55 | 11.72 | 10.6 | 10.65 | 1,130,239 | -8.58% |
| 2026-07-28 | 11.94 | 11.94 | 11.23 | 11.65 | 934,624 | -3.96% |
| 2026-07-27 | 12.42 | 12.78 | 11.8 | 12.13 | 619,169 | +1.00% |
| 2026-07-24 | 12.7 | 12.7 | 12.01 | 12.01 | 538,714 | -4.46% |
| 2026-07-23 | 12.42 | 12.8 | 12.18 | 12.57 | 814,890 | -0.87% |
| 2026-07-22 | 12.545 | 13.3 | 12.4 | 12.68 | 815,433 | -0.39% |
| 2026-07-21 | 12.75 | 12.93 | 12.42 | 12.73 | 1,075,503 | +4.77% |
| 2026-07-20 | 12.26 | 12.82 | 12 | 12.15 | 1,219,888 | +0.91% |
| 2026-07-17 | 11.04 | 12.39 | 10.92 | 12.04 | 1,739,948 | +4.88% |
| 2026-07-16 | 11.54 | 11.76 | 10.74 | 11.48 | 2,668,026 | -3.45% |
| 2026-07-15 | 17.1 | 17.4 | 11.705 | 11.89 | 7,558,073 | -29.10% |
| 2026-07-14 | 16.53 | 17.4 | 16.45 | 16.77 | 656,934 | +1.70% |
| 2026-07-13 | 17.63 | 17.63 | 16.23 | 16.49 | 1,212,907 | -8.13% |
| 2026-07-10 | 18.67 | 18.78 | 17.7 | 17.95 | 596,547 | -2.13% |
| 2026-07-09 | 17.55 | 18.48 | 17.25 | 18.34 | 896,313 | +4.74% |
| 2026-07-08 | 17.159 | 17.72 | 16.7 | 17.51 | 759,094 | -0.91% |
| 2026-07-07 | 18.3 | 18.32 | 17.3 | 17.67 | 1,094,672 | -4.64% |
| 2026-07-06 | 18.63 | 19.228 | 18.27 | 18.53 | 782,757 | +0.11% |
| 2026-07-02 | 20.37 | 20.55 | 18.46 | 18.51 | 1,506,369 | -8.14% |
| 2026-07-01 | 19.75 | 21.1 | 19.55 | 20.15 | 1,612,891 | +1.36% |
| 2026-06-30 | 18.5 | 20.069 | 18.32 | 19.88 | 1,300,763 | +5.86% |
| 2026-06-29 | 18.08 | 19.8 | 18.053 | 18.78 | 2,205,615 | +7.44% |
| 2026-06-26 | 16.39 | 17.743 | 16 | 17.48 | 1,091,677 | +3.43% |
| 2026-06-25 | 16.75 | 17.15 | 15.905 | 16.9 | 1,112,152 | +0.06% |
| 2026-06-24 | 16.84 | 17.43 | 16.32 | 16.89 | 1,891,916 | -1.23% |
| 2026-06-23 | 17.57 | 18.69 | 16.93 | 17.1 | 3,640,374 | +3.51% |
| 2026-06-22 | 16.52 | 17.5 | 15.81 | 16.52 | 1,530,601 | -0.12% |
| 2026-06-18 | 17.46 | 17.47 | 16.21 | 16.54 | 1,701,352 | -4.17% |
| 2026-06-17 | 17.86 | 18.37 | 17.23 | 17.26 | 1,095,924 | -2.49% |
| 2026-06-16 | 17.13 | 18.205 | 16.87 | 17.7 | 844,362 | +1.20% |
| 2026-06-15 | 18 | 18.29 | 17.4 | 17.49 | 840,016 | +0.52% |
| 2026-06-12 | 17.8 | 18.15 | 17.063 | 17.4 | 1,011,811 | -2.14% |
| 2026-06-11 | 16.02 | 18.29 | 15.75 | 17.78 | 1,639,598 | +10.37% |
| 2026-06-10 | 15.6 | 16.72 | 15.56 | 16.11 | 1,418,579 | +0.19% |
| 2026-06-09 | 17.01 | 17.35 | 15.416 | 16.08 | 1,545,108 | -5.52% |
| 2026-06-08 | 17.43 | 17.72 | 16.22 | 17.02 | 1,323,116 | -0.70% |
| 2026-06-05 | 18.56 | 18.725 | 16.418 | 17.14 | 2,077,678 | -9.93% |
| 2026-06-04 | 17.6 | 19.77 | 17 | 19.03 | 2,720,116 | +4.05% |
| 2026-06-03 | 17.775 | 18.98 | 16.79 | 18.29 | 5,968,113 | -16.02% |
| 2026-06-02 | 23.16 | 23.49 | 20.96 | 21.78 | 5,649,526 | +3.03% |
| 2026-06-01 | 19.79 | 21.35 | 19.628 | 21.14 | 1,947,474 | +3.22% |
| 2026-05-29 | 17.89 | 20.87 | 17.1 | 20.48 | 2,530,157 | +15.45% |
| 2026-05-28 | 16 | 18.08 | 15.51 | 17.74 | 1,957,580 | +8.63% |
| 2026-05-27 | 15.71 | 16.6 | 15.32 | 16.33 | 1,978,017 | -0.79% |
| 2026-05-26 | 15.55 | 16.63 | 15.45 | 16.46 | 2,383,871 | +12.89% |
| 2026-05-22 | 14.115 | 15.075 | 14.09 | 14.58 | 852,047 | +2.24% |
| 2026-05-21 | 14.17 | 14.805 | 13.93 | 14.26 | 870,175 | +6.34% |
| 2026-05-20 | 12.78 | 13.48 | 12.51 | 13.41 | 773,955 | +4.93% |
| 2026-05-19 | 12.79 | 13.103 | 12.601 | 12.78 | 466,856 | -1.62% |
| 2026-05-18 | 12.92 | 13.06 | 12.421 | 12.99 | 581,115 | -1.22% |
| 2026-05-15 | 13.53 | 13.581 | 12.91 | 13.15 | 769,239 | -6.27% |
| 2026-05-14 | 13.95 | 14.09 | 13.2 | 14.03 | 721,070 | +1.23% |
| 2026-05-13 | 13.67 | 14.06 | 13.33 | 13.86 | 537,224 | +0.65% |
| 2026-05-12 | 13.792 | 14.06 | 13.16 | 13.77 | 748,939 | -2.96% |