Skip to main content

Gorilla Technology Group Inc. - Ordinary shares (NQ: GRRR )

0.7500 +0.0099 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7340 0.7795 0.7297 0.7500 869,515 +0.01(+1.34%)
Mar 27, 2024 0.7540 0.7600 0.7230 0.7401 581,206 -0.01(-1.32%)
Mar 26, 2024 0.7900 0.7900 0.7500 0.7500 628,462 -0.04(-5.06%)
Mar 25, 2024 0.7671 0.7950 0.7550 0.7900 338,905 +0.01(+0.86%)
Mar 22, 2024 0.7700 0.7941 0.7578 0.7833 488,375 +0.01(+1.73%)
Mar 21, 2024 0.7900 0.7950 0.7625 0.7700 318,946 +0.00(+0.13%)
Mar 20, 2024 0.8029 0.8099 0.7600 0.7690 489,972 -0.03(-4.01%)
Mar 19, 2024 0.8572 0.8572 0.7912 0.8011 521,338 -0.06(-6.85%)
Mar 18, 2024 0.7600 0.8600 0.7468 0.8600 1,117,682 +0.10(+12.71%)
Mar 15, 2024 0.6900 0.7700 0.6872 0.7630 912,967 +0.06(+9.00%)
Mar 14, 2024 0.7500 0.7550 0.7000 0.7000 395,875 -0.05(-6.54%)
Mar 13, 2024 0.7000 0.7500 0.6970 0.7490 1,091,341 +0.04(+5.51%)
Mar 12, 2024 0.7300 0.7300 0.6730 0.7099 561,789 -0.00(-0.36%)
Mar 11, 2024 0.7000 0.7300 0.6719 0.7125 617,552 +0.02(+2.95%)
Mar 08, 2024 0.7273 0.7300 0.6619 0.6921 1,572,911 -0.05(-6.47%)
Mar 07, 2024 0.7900 0.7900 0.7326 0.7400 1,638,204 -0.06(-7.50%)
Mar 06, 2024 0.8000 0.8399 0.7600 0.8000 1,246,509 +0.01(+1.27%)
Mar 05, 2024 0.8134 0.8155 0.7700 0.7900 619,691 -0.01(-1.25%)
Mar 04, 2024 0.9400 0.9400 0.7825 0.8000 2,629,899 -0.08(-9.51%)
Mar 01, 2024 0.9400 0.9410 0.8800 0.8841 617,679 -0.01(-0.74%)
Feb 29, 2024 0.8700 0.9566 0.8600 0.8907 1,308,355 +0.02(+2.39%)
Feb 28, 2024 0.8300 0.9100 0.8200 0.8699 1,434,400 +0.03(+3.93%)
Feb 27, 2024 0.8100 0.8499 0.8020 0.8370 951,241 -0.00(-0.35%)
Feb 26, 2024 0.8266 0.8491 0.7966 0.8399 581,185 +0.01(+1.19%)
Feb 23, 2024 0.8800 0.8999 0.8155 0.8300 894,201 -0.08(-8.74%)
Feb 22, 2024 0.8900 0.9363 0.8800 0.9095 1,285,551 +0.04(+4.52%)
Feb 21, 2024 0.8991 0.8991 0.8500 0.8702 1,029,241 -0.02(-2.74%)
Feb 20, 2024 0.8873 0.8988 0.8099 0.8947 1,332,873 +0.04(+4.19%)
Feb 16, 2024 0.7500 0.8772 0.7499 0.8587 2,115,617 +0.11(+15.23%)
Feb 15, 2024 0.8301 0.8395 0.7251 0.7452 2,662,813 -0.10(-11.81%)
Feb 14, 2024 0.8823 0.8900 0.8010 0.8450 1,791,585 -0.05(-5.39%)
Feb 13, 2024 0.9611 0.9637 0.8500 0.8931 2,051,985 -0.07(-7.45%)
Feb 12, 2024 1.030 1.060 0.9510 0.9650 2,814,874 -0.06(-5.39%)
Feb 09, 2024 0.9800 1.060 0.9200 1.020 4,346,297 +0.09(+9.68%)
Feb 08, 2024 1.020 1.020 0.9200 0.9300 5,668,673 -0.19(-16.96%)
Feb 07, 2024 1.160 1.160 1.010 1.120 14,822,434 +0.05(+4.67%)
Feb 06, 2024 1.230 1.300 0.8894 1.070 50,677,752 -0.02(-1.83%)
Feb 05, 2024 0.6300 1.280 0.6120 1.090 125,537,184 +0.53(+96.36%)
Feb 02, 2024 0.5537 0.5762 0.5410 0.5551 428,466 -0.00(-0.07%)
Feb 01, 2024 0.5968 0.5968 0.5510 0.5555 274,287 -0.02(-3.64%)
Jan 31, 2024 0.5400 0.6093 0.5229 0.5765 901,201 +0.04(+6.76%)
Jan 30, 2024 0.5034 0.5549 0.4910 0.5400 356,752 +0.03(+6.09%)
Jan 29, 2024 0.4870 0.5100 0.4870 0.5090 252,264 +0.01(+1.80%)
Jan 26, 2024 0.5000 0.5100 0.4970 0.5000 192,442 +0.00(+0.02%)
Jan 25, 2024 0.4900 0.5099 0.4787 0.4999 276,382 +0.01(+2.12%)
Jan 24, 2024 0.4973 0.5000 0.4804 0.4895 209,527 -0.01(-1.63%)
Jan 23, 2024 0.5000 0.5064 0.4850 0.4976 244,047 +0.00(+0.12%)
Jan 22, 2024 0.5027 0.5200 0.4813 0.4970 364,115 -0.01(-2.55%)
Jan 19, 2024 0.5000 0.5192 0.5000 0.5100 146,274 -0.01(-1.92%)
Jan 18, 2024 0.5100 0.5300 0.5000 0.5200 144,028 +0.01(+1.96%)
Jan 17, 2024 0.5100 0.5221 0.4900 0.5100 350,191 -0.01(-1.35%)
Jan 16, 2024 0.5300 0.5311 0.5100 0.5170 244,148 -0.01(-2.67%)
Jan 12, 2024 0.5400 0.5472 0.5249 0.5312 193,378 -0.01(-1.26%)
Jan 11, 2024 0.5293 0.5406 0.5151 0.5380 375,318 +0.02(+3.46%)
Jan 10, 2024 0.5750 0.5750 0.5200 0.5200 683,943 -0.05(-9.57%)
Jan 09, 2024 0.5890 0.5890 0.5630 0.5750 261,846 +0.01(+0.88%)
Jan 08, 2024 0.5630 0.6099 0.5600 0.5700 500,885 -0.01(-1.89%)
Jan 05, 2024 0.5700 0.7000 0.5611 0.5810 2,431,246 +0.01(+2.49%)
Jan 04, 2024 0.5500 0.5800 0.5400 0.5669 382,640 +0.03(+4.98%)
Jan 03, 2024 0.5700 0.5790 0.5300 0.5400 426,175 -0.02(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.