NasdaqCM - Nasdaq Real Time Price USD

Gorilla Technology Group Inc. (GRRR)

Compare
13.37 +0.64 (+4.99%)
At close: December 20 at 4:00:02 PM EST
13.35 -0.02 (-0.15%)
After hours: 7:58:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 12.75 14.37 12.11 13.37 13.37 3,356,732
Dec 19, 2024 12.30 13.58 11.23 12.73 12.73 4,741,200
Dec 18, 2024 10.98 12.80 10.35 11.12 11.12 5,268,700
Dec 17, 2024 9.25 10.25 8.81 10.24 10.24 2,889,800
Dec 16, 2024 9.32 10.17 8.61 9.18 9.18 4,150,200
Dec 13, 2024 9.07 9.57 8.31 8.88 8.88 5,809,200
Dec 12, 2024 7.74 8.35 7.38 7.69 7.69 2,075,100
Dec 11, 2024 7.91 7.93 7.30 7.88 7.88 1,205,800
Dec 10, 2024 7.89 8.05 7.27 7.89 7.89 2,002,500
Dec 9, 2024 7.24 8.24 6.86 7.91 7.91 5,848,400
Dec 6, 2024 6.00 6.76 5.75 6.58 6.58 1,743,400
Dec 5, 2024 6.35 6.41 5.83 5.89 5.89 1,014,300
Dec 4, 2024 6.70 6.77 5.80 6.19 6.19 1,651,100
Dec 3, 2024 7.26 7.30 6.40 6.89 6.89 1,586,700
Dec 2, 2024 6.90 7.67 6.65 7.34 7.34 4,393,500
Nov 29, 2024 5.50 6.33 5.34 6.09 6.09 2,751,700
Nov 27, 2024 5.20 5.28 4.51 5.03 5.03 1,528,100
Nov 26, 2024 5.08 5.17 4.76 4.94 4.94 542,600
Nov 25, 2024 4.95 5.28 4.80 5.09 5.09 771,700
Nov 22, 2024 4.40 4.85 4.33 4.78 4.78 875,000
Nov 21, 2024 4.00 4.53 3.86 4.35 4.35 935,800
Nov 20, 2024 3.89 3.94 3.71 3.92 3.92 434,900
Nov 19, 2024 4.07 4.07 3.82 3.92 3.92 384,500
Nov 18, 2024 4.08 4.20 4.06 4.07 4.07 152,200
Nov 15, 2024 4.30 4.32 4.05 4.12 4.12 343,600
Nov 14, 2024 4.53 4.54 4.28 4.30 4.30 255,000
Nov 13, 2024 4.29 4.79 4.23 4.47 4.47 662,900
Nov 12, 2024 4.74 4.74 4.30 4.33 4.33 341,200
Nov 11, 2024 4.47 4.76 4.37 4.71 4.71 662,200
Nov 8, 2024 4.45 4.50 4.35 4.37 4.37 255,000
Nov 7, 2024 4.22 4.53 4.22 4.48 4.48 396,100
Nov 6, 2024 4.28 4.29 4.08 4.23 4.23 248,300
Nov 5, 2024 4.18 4.32 4.08 4.20 4.20 299,800
Nov 4, 2024 4.38 4.38 4.12 4.21 4.21 236,700
Nov 1, 2024 4.43 4.55 4.32 4.38 4.38 340,200
Oct 31, 2024 4.42 4.47 4.16 4.43 4.43 426,100
Oct 30, 2024 4.41 4.69 4.41 4.48 4.48 429,200
Oct 29, 2024 4.50 4.72 4.32 4.35 4.35 705,600
Oct 28, 2024 4.50 4.53 4.27 4.34 4.34 510,600
Oct 25, 2024 4.70 4.88 4.45 4.46 4.46 476,500
Oct 24, 2024 4.75 4.76 4.42 4.68 4.68 513,200
Oct 23, 2024 5.07 5.08 4.60 4.70 4.70 746,100
Oct 22, 2024 5.02 5.45 4.80 5.14 5.14 1,892,700
Oct 21, 2024 4.38 4.97 4.30 4.96 4.96 1,897,100
Oct 18, 2024 4.07 4.28 4.04 4.24 4.24 487,400
Oct 17, 2024 4.10 4.24 3.99 4.08 4.08 592,800
Oct 16, 2024 4.10 4.12 3.97 4.10 4.10 432,300
Oct 15, 2024 4.08 4.35 4.00 4.07 4.07 611,900
Oct 14, 2024 4.12 4.12 3.99 4.05 4.05 349,800
Oct 11, 2024 4.10 4.19 4.01 4.12 4.12 209,800
Oct 10, 2024 4.09 4.28 3.99 4.10 4.10 403,200
Oct 9, 2024 3.98 4.15 3.92 4.12 4.12 313,700
Oct 8, 2024 4.00 4.00 3.90 3.98 3.98 443,100
Oct 7, 2024 4.31 4.47 4.06 4.08 4.08 326,600
Oct 4, 2024 3.90 4.32 3.75 4.27 4.27 673,900
Oct 3, 2024 3.75 3.92 3.60 3.80 3.80 449,600
Oct 2, 2024 4.14 4.14 3.61 3.70 3.70 936,800
Oct 1, 2024 4.21 4.25 3.85 4.10 4.10 807,300
Sep 30, 2024 4.50 4.55 4.18 4.28 4.28 2,823,200
Sep 27, 2024 4.01 4.16 3.90 4.15 4.15 517,300
Sep 26, 2024 4.12 4.15 3.90 3.99 3.99 585,000
Sep 25, 2024 4.37 4.39 3.84 4.02 4.02 932,000
Sep 24, 2024 4.59 4.59 4.20 4.38 4.38 720,800
Sep 23, 2024 4.02 4.69 4.02 4.50 4.50 1,319,800
Sep 20, 2024 3.77 4.18 3.72 3.98 3.98 816,400
Sep 19, 2024 3.58 3.80 3.53 3.77 3.77 662,600
Sep 18, 2024 3.60 3.63 3.33 3.53 3.53 481,000
Sep 17, 2024 3.91 3.98 3.64 3.64 3.64 609,400
Sep 16, 2024 3.70 4.20 3.55 3.89 3.89 1,444,300
Sep 13, 2024 3.51 3.71 3.28 3.54 3.54 1,853,200
Sep 12, 2024 3.85 4.18 3.16 3.37 3.37 11,709,700
Sep 11, 2024 3.11 3.17 3.05 3.16 3.16 49,400
Sep 10, 2024 3.21 3.25 3.02 3.10 3.10 107,800
Sep 9, 2024 3.20 3.35 3.15 3.21 3.21 117,300
Sep 6, 2024 3.27 3.27 3.01 3.11 3.11 148,700
Sep 5, 2024 3.15 3.22 3.04 3.20 3.20 125,700
Sep 4, 2024 3.29 3.46 3.06 3.13 3.13 309,500
Sep 3, 2024 3.19 3.50 3.10 3.29 3.29 493,300
Aug 30, 2024 3.22 3.44 2.99 3.10 3.10 202,200
Aug 29, 2024 3.05 3.45 3.01 3.24 3.24 405,100
Aug 28, 2024 2.82 3.06 2.73 3.04 3.04 154,500
Aug 27, 2024 2.90 2.93 2.71 2.85 2.85 201,300
Aug 26, 2024 2.70 3.15 2.70 2.89 2.89 405,700
Aug 23, 2024 2.64 2.80 2.60 2.64 2.64 73,900
Aug 22, 2024 2.73 2.91 2.58 2.61 2.61 98,900
Aug 21, 2024 2.34 2.66 2.34 2.64 2.64 102,700
Aug 20, 2024 2.45 2.46 2.31 2.36 2.36 44,300
Aug 19, 2024 2.43 2.49 2.37 2.42 2.42 42,600
Aug 16, 2024 2.60 2.63 2.38 2.45 2.45 65,400
Aug 15, 2024 2.61 2.64 2.51 2.58 2.58 75,600
Aug 14, 2024 2.43 2.53 2.41 2.51 2.51 40,700
Aug 13, 2024 2.35 2.48 2.34 2.44 2.44 63,000
Aug 12, 2024 2.27 2.40 2.27 2.34 2.34 68,000
Aug 9, 2024 2.39 2.39 2.25 2.27 2.27 102,900
Aug 8, 2024 2.23 2.40 2.12 2.33 2.33 120,500
Aug 7, 2024 2.34 2.34 2.22 2.25 2.25 40,800
Aug 6, 2024 2.33 2.36 2.23 2.24 2.24 86,800
Aug 5, 2024 2.10 2.36 2.09 2.31 2.31 148,000
Aug 2, 2024 2.46 2.48 2.30 2.39 2.39 190,400
Aug 1, 2024 2.62 2.69 2.48 2.49 2.49 135,800
Jul 31, 2024 2.65 2.70 2.61 2.65 2.65 72,900
Jul 30, 2024 2.79 2.80 2.62 2.63 2.63 78,500
Jul 29, 2024 2.90 2.90 2.78 2.80 2.80 66,700
Jul 26, 2024 2.90 2.90 2.81 2.87 2.87 88,900
Jul 25, 2024 2.89 2.90 2.72 2.86 2.86 136,900
Jul 24, 2024 2.97 3.02 2.89 2.89 2.89 130,200
Jul 23, 2024 2.90 3.02 2.90 2.99 2.99 121,400
Jul 22, 2024 2.90 3.00 2.75 2.94 2.94 254,000
Jul 19, 2024 2.73 2.83 2.68 2.80 2.80 124,400
Jul 18, 2024 2.88 2.92 2.65 2.78 2.78 195,100
Jul 17, 2024 3.05 3.08 2.85 2.91 2.91 157,800
Jul 16, 2024 2.90 3.01 2.90 3.00 3.00 197,800
Jul 15, 2024 3.04 3.04 2.86 2.92 2.92 361,100
Jul 12, 2024 2.86 3.01 2.78 2.95 2.95 563,400
Jul 11, 2024 2.72 2.86 2.71 2.74 2.74 260,000
Jul 10, 2024 2.73 2.78 2.65 2.71 2.71 141,000
Jul 9, 2024 2.80 2.83 2.64 2.74 2.74 94,100
Jul 8, 2024 2.68 2.98 2.68 2.76 2.76 176,100
Jul 5, 2024 2.70 2.71 2.57 2.66 2.66 145,700
Jul 3, 2024 2.63 2.71 2.63 2.69 2.69 112,200
Jul 2, 2024 2.66 2.67 2.56 2.64 2.64 144,300
Jul 1, 2024 2.79 2.82 2.65 2.66 2.66 120,300
Jun 28, 2024 2.87 2.88 2.71 2.77 2.77 162,500
Jun 27, 2024 2.87 2.90 2.80 2.84 2.84 91,200
Jun 26, 2024 2.95 2.98 2.82 2.85 2.85 164,800
Jun 25, 2024 3.00 3.02 2.94 2.95 2.95 115,600
Jun 24, 2024 3.05 3.15 2.97 3.01 3.01 117,700
Jun 21, 2024 3.13 3.13 3.01 3.04 3.04 169,100
Jun 20, 2024 3.16 3.19 3.07 3.09 3.09 172,000
Jun 18, 2024 3.21 3.25 2.97 3.14 3.14 264,200
Jun 17, 2024 3.12 3.50 3.06 3.23 3.23 369,100
Jun 14, 2024 2.84 3.19 2.83 3.05 3.05 411,200
Jun 13, 2024 3.24 3.28 2.50 2.86 2.86 1,733,400
Jun 12, 2024 3.75 3.80 3.09 3.09 3.09 567,700
Jun 11, 2024 4.13 4.18 3.71 3.72 3.72 365,500
Jun 10, 2024 4.73 4.73 3.89 4.01 4.01 651,000
Jun 7, 2024 5.40 5.40 4.60 4.68 4.68 900,300
Jun 6, 2024 5.83 6.17 5.82 5.91 5.91 124,300
Jun 5, 2024 6.11 6.11 5.85 5.95 5.95 94,500
Jun 4, 2024 5.83 6.10 5.72 6.03 6.03 147,300
Jun 3, 2024 5.99 6.17 5.81 5.88 5.88 97,200
May 31, 2024 6.37 6.46 5.88 5.99 5.99 165,300
May 30, 2024 6.13 6.76 6.13 6.37 6.37 309,700
May 29, 2024 5.70 6.22 5.56 6.13 6.13 242,600
May 28, 2024 5.45 5.84 5.45 5.80 5.80 229,300
May 24, 2024 5.30 5.50 5.29 5.44 5.44 79,200
May 23, 2024 5.60 5.60 5.27 5.29 5.29 114,400
May 22, 2024 5.50 5.67 5.35 5.52 5.52 143,700
May 21, 2024 5.30 5.74 5.22 5.59 5.59 324,300
May 20, 2024 5.29 5.30 5.11 5.29 5.29 193,400
May 17, 2024 5.37 5.54 5.18 5.31 5.31 386,000
May 16, 2024 5.97 6.29 5.45 5.54 5.54 1,038,000
May 15, 2024 5.38 5.43 5.19 5.22 5.22 199,200
May 14, 2024 5.45 5.73 5.33 5.36 5.36 227,300
May 13, 2024 5.59 5.72 5.43 5.48 5.48 231,500
May 10, 2024 5.89 5.95 5.57 5.59 5.59 129,600
May 9, 2024 5.61 6.05 5.55 5.88 5.88 240,000
May 8, 2024 5.70 5.75 5.50 5.65 5.65 335,400
May 7, 2024 5.83 5.86 5.66 5.73 5.73 135,800
May 6, 2024 5.78 6.32 5.71 5.88 5.88 537,900
May 3, 2024 5.88 6.35 5.50 5.64 5.64 348,600
May 2, 2024 6.08 6.11 5.85 6.06 6.06 172,900
May 1, 2024 5.75 6.13 5.70 6.01 6.01 304,700
Apr 30, 2024 5.49 6.12 5.31 5.78 5.78 889,600
Apr 29, 2024 4.99 5.54 4.91 5.36 5.36 810,000
Apr 26, 2024 5.05 5.10 4.80 5.00 5.00 443,800
Apr 25, 2024 5.20 5.32 5.04 5.08 5.08 277,700
Apr 24, 2024 5.60 5.60 5.15 5.24 5.24 337,100
Apr 23, 2024 6.16 6.49 5.40 5.54 5.54 1,021,700
Apr 22, 2024 5.06 6.16 4.98 5.79 5.79 2,111,700
Apr 19, 2024 5.00 5.13 4.84 5.05 5.05 414,700
Apr 18, 2024 5.28 5.40 5.03 5.06 5.06 259,500
Apr 17, 2024 5.93 6.24 5.22 5.32 5.32 494,400
Apr 16, 2024 5.43 6.11 5.35 5.73 5.73 705,700
Apr 15, 2024 1:10 Stock Splits
Apr 15, 2024 5.22 5.98 4.97 5.35 5.35 675,400
Apr 12, 2024 6.13 6.60 5.91 6.00 6.00 257,830
Apr 11, 2024 6.50 6.59 5.90 6.18 6.18 219,030
Apr 10, 2024 7.25 7.25 6.13 6.40 6.40 522,800
Apr 9, 2024 8.25 8.35 7.41 7.60 7.60 282,570
Apr 8, 2024 8.81 8.92 8.12 8.42 8.42 469,370
Apr 5, 2024 8.90 9.28 8.02 8.40 8.40 625,760
Apr 4, 2024 9.20 9.80 8.50 9.10 9.10 2,816,860
Apr 3, 2024 7.41 7.59 7.05 7.32 7.32 99,220
Apr 2, 2024 7.80 7.99 7.41 7.60 7.60 132,260
Apr 1, 2024 7.60 7.70 7.55 7.64 7.64 49,790
Mar 28, 2024 7.34 7.80 7.30 7.50 7.50 86,960
Mar 27, 2024 7.54 7.60 7.23 7.40 7.40 58,140
Mar 26, 2024 7.90 7.90 7.50 7.50 7.50 63,260
Mar 25, 2024 7.67 7.95 7.55 7.90 7.90 37,040
Mar 22, 2024 7.70 7.94 7.58 7.83 7.83 48,840
Mar 21, 2024 7.90 7.95 7.63 7.70 7.70 31,980
Mar 20, 2024 8.03 8.10 7.60 7.69 7.69 49,410
Mar 19, 2024 8.57 8.57 7.91 8.01 8.01 52,130
Mar 18, 2024 7.60 8.60 7.47 8.60 8.60 112,070
Mar 15, 2024 6.90 7.70 6.87 7.63 7.63 91,300
Mar 14, 2024 7.50 7.55 7.00 7.00 7.00 39,600
Mar 13, 2024 7.01 7.50 6.97 7.49 7.49 110,390
Mar 12, 2024 7.30 7.30 6.73 7.10 7.10 56,760
Mar 11, 2024 6.97 7.30 6.72 7.13 7.13 61,760
Mar 8, 2024 7.27 7.30 6.62 6.92 6.92 157,290
Mar 7, 2024 7.90 7.90 7.33 7.40 7.40 163,810
Mar 6, 2024 8.00 8.40 7.60 8.00 8.00 124,670
Mar 5, 2024 8.13 8.16 7.70 7.90 7.90 64,850
Mar 4, 2024 9.39 9.40 7.83 8.00 8.00 263,090
Mar 1, 2024 9.39 9.41 8.80 8.84 8.84 61,770
Feb 29, 2024 8.70 9.57 8.60 8.91 8.91 131,150
Feb 28, 2024 8.30 9.10 8.20 8.70 8.70 144,030
Feb 27, 2024 8.15 8.50 8.02 8.37 8.37 95,330
Feb 26, 2024 8.27 8.49 7.97 8.40 8.40 58,260
Feb 23, 2024 8.80 9.00 8.16 8.30 8.30 89,420
Feb 22, 2024 8.90 9.36 8.80 9.10 9.10 129,890
Feb 21, 2024 8.99 8.99 8.50 8.70 8.70 103,320
Feb 20, 2024 8.87 8.99 8.10 8.95 8.95 134,280
Feb 16, 2024 7.50 8.77 7.50 8.59 8.59 211,560
Feb 15, 2024 8.30 8.39 7.25 7.45 7.45 267,000
Feb 14, 2024 8.82 8.90 8.01 8.45 8.45 179,740
Feb 13, 2024 9.61 9.64 8.50 8.93 8.93 205,390
Feb 12, 2024 10.30 10.60 9.51 9.65 9.65 283,930
Feb 9, 2024 9.76 10.60 9.20 10.20 10.20 434,630
Feb 8, 2024 10.20 10.20 9.20 9.30 9.30 568,970
Feb 7, 2024 11.60 11.60 10.10 11.20 11.20 1,496,150
Feb 6, 2024 12.30 13.00 8.89 10.70 10.70 5,073,010
Feb 5, 2024 6.25 12.80 6.12 10.90 10.90 12,681,730
Feb 2, 2024 5.54 5.76 5.41 5.55 5.55 42,850
Feb 1, 2024 5.97 5.97 5.51 5.56 5.56 27,520
Jan 31, 2024 5.35 6.09 5.23 5.77 5.77 90,510
Jan 30, 2024 5.03 5.55 4.91 5.40 5.40 35,680
Jan 29, 2024 4.87 5.10 4.87 5.09 5.09 25,230
Jan 26, 2024 5.00 5.10 4.97 5.00 5.00 19,240
Jan 25, 2024 4.90 5.10 4.79 5.00 5.00 27,640
Jan 24, 2024 4.97 5.00 4.80 4.90 4.90 21,030
Jan 23, 2024 5.00 5.06 4.85 4.98 4.98 24,400
Jan 22, 2024 5.03 5.20 4.81 4.97 4.97 36,470
Jan 19, 2024 5.00 5.19 5.00 5.10 5.10 14,630
Jan 18, 2024 5.10 5.30 5.00 5.20 5.20 14,450
Jan 17, 2024 5.10 5.22 4.90 5.10 5.10 35,020
Jan 16, 2024 5.30 5.31 5.10 5.17 5.17 24,510
Jan 12, 2024 5.40 5.47 5.25 5.31 5.31 19,330
Jan 11, 2024 5.29 5.41 5.15 5.38 5.38 37,530
Jan 10, 2024 5.75 5.75 5.20 5.20 5.20 68,620
Jan 9, 2024 5.89 5.89 5.63 5.75 5.75 26,180
Jan 8, 2024 5.63 6.10 5.60 5.70 5.70 50,190
Jan 5, 2024 5.70 7.00 5.61 5.81 5.81 243,120
Jan 4, 2024 5.50 5.80 5.40 5.67 5.67 38,480
Jan 3, 2024 5.70 5.79 5.30 5.40 5.40 42,650
Jan 2, 2024 5.70 5.89 5.56 5.57 5.57 67,060
Dec 29, 2023 5.38 5.70 5.34 5.39 5.39 73,450
Dec 28, 2023 5.35 5.40 5.32 5.35 5.35 24,690
Dec 27, 2023 5.30 5.44 5.30 5.33 5.33 34,440
Dec 26, 2023 5.37 5.37 5.28 5.32 5.32 27,590
Dec 22, 2023 5.40 5.40 5.28 5.39 5.39 58,860
Dec 21, 2023 5.51 5.54 5.33 5.38 5.38 45,440

Related Tickers

VRAR The Glimpse Group, Inc.
3.4900
+9.06%
 
RZLV Rezolve AI Limited
2.9600
-2.63%
 
ARQQ Arqit Quantum Inc.
30.50
+13.26%
 
AISP Airship AI Holdings, Inc.
4.3700
+3.55%
 
ZENA ZenaTech, Inc.
7.72
-0.13%
 
MLGO MicroAlgo Inc.
1.8100
-8.12%
 
APCX AppTech Payments Corp.
0.5970
-3.71%
 
PDYN Palladyne AI Corp.
3.5300
+12.78%
 
UBXG U-BX Technology Ltd.
3.2100
-7.49%
 
BTQQF BTQ Technologies Corp.
2.0700
+3.50%