Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorilla Technology Group Inc. - Warrant (NQ: GRRRW )

0.0550 -0.0049 (-8.18%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1725 0.1725 0.1500 0.1527 14,182 -0.02(-12.09%)
Apr 27, 2023 0.1722 0.1818 0.1722 0.1737 1,365 -0.02(-8.58%)
Apr 26, 2023 0.1503 0.1900 0.1503 0.1900 649 -0.01(-2.56%)
Apr 25, 2023 0.2000 0.2000 0.1519 0.1950 9,295 -0.01(-7.14%)
Apr 24, 2023 0.2100 0.2201 0.2100 0.2100 25,808 +0.02(+10.53%)
Apr 21, 2023 0.1901 0.1901 0.1900 0.1900 3,665 -0.01(-7.32%)
Apr 20, 2023 0.2050 0.2050 0.2050 0.2050 3,337 +0.00(+0.00%)
Apr 19, 2023 0.2050 0.2100 0.2050 0.2050 26,238 -0.01(-2.38%)
Apr 18, 2023 0.2150 0.2150 0.2100 0.2100 360 -0.01(-3.63%)
Apr 17, 2023 0.2050 0.2179 0.1771 0.2179 166,331 +0.02(+8.95%)
Apr 14, 2023 0.2000 0.2045 0.1720 0.2000 17,064 -0.01(-4.58%)
Apr 13, 2023 0.2000 0.2200 0.1999 0.2096 58,201 +0.01(+4.80%)
Apr 12, 2023 0.2050 0.2050 0.1950 0.2000 110,731 +0.00(+0.00%)
Apr 11, 2023 0.1990 0.2080 0.1990 0.2000 54,381 -0.01(-4.67%)
Apr 10, 2023 0.2100 0.2277 0.1950 0.2098 50,606 -0.02(-8.66%)
Apr 06, 2023 0.2575 0.2600 0.2100 0.2297 38,012 -0.00(-0.09%)
Apr 05, 2023 0.2300 0.2550 0.2288 0.2299 24,413 +0.05(+27.72%)
Apr 04, 2023 0.1820 0.2110 0.1650 0.1800 2,037 -0.05(-21.74%)
Apr 03, 2023 0.2000 0.2400 0.2000 0.2300 25,531 -0.01(-4.17%)
Mar 31, 2023 0.2400 0.2701 0.1799 0.2400 554,646 -0.11(-31.43%)
Mar 30, 2023 0.4200 0.4400 0.3500 0.3500 53,154 -0.04(-10.28%)
Mar 29, 2023 0.4200 0.4400 0.3500 0.3901 895,621 -0.08(-17.00%)
Mar 28, 2023 0.4998 0.5250 0.3800 0.4700 337,031 +0.02(+4.44%)
Mar 27, 2023 0.3161 0.4700 0.3010 0.4500 626,177 +0.15(+50.00%)
Mar 23, 2023 0.3000 0 +0.00(+0.00%)
Mar 22, 2023 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Mar 20, 2023 0.3000 0 +0.00(+0.00%)
Mar 17, 2023 0.3000 0.3000 0.3000 0.3000 1,030 +0.00(+0.00%)
Mar 16, 2023 0.3000 0.3001 0.2950 0.3000 20,058 +0.01(+1.69%)
Mar 15, 2023 0.3200 0.3200 0.2950 0.2950 11,101 -0.03(-7.81%)
Mar 14, 2023 0.3400 0.3400 0.3200 0.3200 50,114 -0.03(-8.57%)
Mar 13, 2023 0.3510 0.3510 0.3500 0.3500 610 -0.03(-7.99%)
Mar 10, 2023 0.3804 0.3804 0.3804 0.3804 555 +0.01(+2.87%)
Mar 09, 2023 0.3500 0.3698 0.3500 0.3698 2,831 +0.02(+5.66%)
Mar 08, 2023 0.3500 0.3698 0.3500 0.3500 12,915 +0.00(+0.00%)
Mar 07, 2023 0.4000 0.4400 0.3500 0.3500 1,225 -0.02(-4.53%)
Mar 06, 2023 0.3600 0.3666 0.3600 0.3666 364 -0.03(-8.33%)
Mar 01, 2023 0.3999 1 +0.02(+6.64%)
Feb 28, 2023 0.3796 0.3800 0.3750 0.3750 3,884 +0.07(+20.97%)
Feb 27, 2023 0.3101 0.3101 0.3100 0.3100 3,405 -0.02(-6.06%)
Feb 24, 2023 0.3300 0.3300 0.3300 0.3300 2,506 -0.02(-7.04%)
Feb 22, 2023 0.3550 0 +0.03(+8.90%)
Feb 21, 2023 0.3599 0.3599 0.3260 0.3260 7,235 +0.02(+5.20%)
Feb 17, 2023 0.3000 0.3100 0.3000 0.3099 8,706 -0.00(-0.03%)
Feb 16, 2023 0.3000 0.3100 0.3000 0.3100 9,101 +0.02(+6.90%)
Feb 15, 2023 0.2875 0.2999 0.2875 0.2900 42,215 +0.02(+7.37%)
Feb 14, 2023 0.2900 0.2900 0.2601 0.2701 7,483 +0.00(+0.04%)
Feb 13, 2023 0.2610 0.2800 0.2610 0.2700 1,803 +0.03(+11.34%)
Feb 10, 2023 0.2400 0.3000 0.2400 0.2425 16,251 -0.02(-8.49%)
Feb 09, 2023 0.3000 0.3000 0.2650 0.2650 18,727 -0.03(-11.67%)
Feb 08, 2023 0.3200 0.3300 0.3000 0.3000 31,691 -0.02(-6.83%)
Feb 07, 2023 0.3200 0.3400 0.3100 0.3220 12,290 +0.00(+1.42%)
Feb 06, 2023 0.3200 0.3500 0.3170 0.3175 10,292 -0.04(-10.76%)
Feb 03, 2023 0.3300 0.3790 0.3000 0.3558 14,982 +0.01(+1.66%)
Feb 02, 2023 0.3500 0.3500 0.3500 0.3500 1,082 -0.02(-4.53%)
Feb 01, 2023 0.3500 0.3951 0.3261 0.3666 3,363 -0.03(-8.12%)
Jan 31, 2023 0.3680 0.4128 0.3680 0.3990 39,127 +0.03(+6.88%)
Jan 30, 2023 0.3200 0.4475 0.3000 0.3733 3,628 +0.01(+3.52%)
Jan 27, 2023 0.3512 0.3752 0.3283 0.3606 5,944 +0.01(+3.38%)
Jan 26, 2023 0.3629 0.3873 0.3122 0.3488 5,938 -0.04(-11.13%)
Jan 25, 2023 0.4000 0.4000 0.3118 0.3925 3,920 +0.04(+12.14%)
Jan 24, 2023 0.3266 0.3500 0.3266 0.3500 2,934 -0.00(-0.03%)
Jan 23, 2023 0.3788 0.3788 0.3500 0.3501 8,963 +0.00(+0.03%)
Jan 20, 2023 0.3700 0.3700 0.3500 0.3500 10,465 -0.04(-10.23%)
Jan 19, 2023 0.3494 0.4450 0.3300 0.3899 121,518 +0.07(+21.88%)
Jan 18, 2023 0.3210 0.3300 0.3160 0.3199 8,686 -0.03(-8.60%)
Jan 17, 2023 0.3600 0.3600 0.3500 0.3500 8,316 -0.01(-2.80%)
Jan 13, 2023 0.3600 0.3601 0.3600 0.3601 7,650 +0.00(+0.03%)
Jan 12, 2023 0.3600 0.3630 0.3215 0.3600 17,824 -0.00(-0.17%)
Jan 11, 2023 0.3600 0.3844 0.3600 0.3606 12,703 -0.02(-5.35%)
Jan 10, 2023 0.4200 0.4200 0.3800 0.3810 164,918 -0.01(-2.43%)
Jan 09, 2023 0.3500 0.3905 0.3500 0.3905 10,322 +0.04(+11.96%)
Jan 06, 2023 0.3022 0.3500 0.3022 0.3488 28,161 -0.03(-8.21%)
Jan 05, 2023 0.3100 0.3900 0.2513 0.3800 174,913 -0.02(-4.52%)
Jan 04, 2023 0.3705 0.4100 0.3505 0.3980 83,869 -0.05(-11.56%)
Jan 03, 2023 0.7619 0.8300 0.3900 0.4500 934,627 +0.25(+119.51%)
Dec 30, 2022 0.1500 0.2750 0.1500 0.2050 63,849 +0.01(+6.27%)
Dec 29, 2022 0.1995 0.2044 0.1900 0.1929 9,163 -0.04(-16.13%)
Dec 28, 2022 0.1415 0.3900 0.1415 0.2300 95,757 +0.11(+85.78%)
Dec 23, 2022 0.1238 0 -0.00(-3.73%)
Dec 22, 2022 0.1213 0.1300 0.1125 0.1286 16,079 -0.03(-18.35%)
Dec 21, 2022 0.1500 0.1650 0.1450 0.1575 38,057 +0.01(+5.00%)
Dec 20, 2022 0.1525 0.1525 0.1303 0.1500 36,163 -0.06(-28.57%)
Dec 16, 2022 0.2100 1 -0.00(-0.47%)
Dec 15, 2022 0.2300 0.2300 0.2110 0.2110 14,075 -0.04(-15.60%)
Dec 13, 2022 0.2500 0 -0.02(-6.54%)
Dec 12, 2022 0.2700 0.2700 0.2675 0.2675 1,609 -0.02(-6.57%)
Dec 08, 2022 0.2863 0 -0.01(-4.57%)
Dec 01, 2022 0.3000 62 -0.03(-9.09%)
Nov 30, 2022 0.3698 0.3698 0.3140 0.3300 4,518 +0.01(+2.45%)
Nov 29, 2022 0.3700 0.3700 0.2801 0.3221 7,413 -0.05(-13.37%)
Nov 22, 2022 0.3718 0 -0.00(-0.03%)
Nov 17, 2022 0.3719 0 +0.02(+6.26%)
Nov 16, 2022 0.3499 0.3500 0.3125 0.3500 33,972 +0.02(+6.06%)
Nov 15, 2022 0.3300 0.3300 0.3300 0.3300 17,000 +0.04(+13.79%)
Nov 14, 2022 0.2900 0.2900 0.2900 0.2900 2,260 +0.00(+0.00%)
Nov 03, 2022 0.2900 3 -0.01(-3.33%)
Nov 01, 2022 0.3000 0 +0.01(+1.69%)
Oct 28, 2022 0.2950 0 +0.01(+1.72%)
Oct 27, 2022 0.2913 0.2913 0.2900 0.2900 1,400 -0.00(-0.85%)
Oct 25, 2022 0.2925 0 -0.00(-1.52%)
Oct 21, 2022 0.2970 0 -0.02(-5.71%)
Oct 20, 2022 0.3150 0.3250 0.3150 0.3150 1,647 +0.00(+0.00%)
Oct 18, 2022 0.3150 7 -0.09(-21.25%)
Oct 17, 2022 0.3375 0.4000 0.3375 0.4000 600 +0.05(+14.25%)
Oct 14, 2022 0.3506 0.3506 0.3501 0.3501 545 -0.00(-0.11%)
Oct 13, 2022 0.3505 0.3505 0.3505 0.3505 201 -0.02(-5.27%)
Oct 12, 2022 0.3700 0.3700 0.3700 0.3700 120 -0.03(-7.50%)
Oct 11, 2022 0.4000 0.4000 0.3475 0.4000 1,216 +0.03(+7.73%)
Sep 30, 2022 0.3713 0 -0.07(-15.61%)
Sep 29, 2022 0.3600 0.4500 0.3600 0.4400 86,344 +0.08(+22.22%)
Sep 26, 2022 0.3600 0 -0.07(-15.79%)
Sep 23, 2022 0.4275 0.4275 0.4275 0.4275 225 +0.04(+9.62%)
Sep 22, 2022 0.4000 0.4000 0.3900 0.3900 105,200 -0.05(-11.36%)
Sep 21, 2022 0.4500 0.4500 0.4400 0.4400 6,700 +0.05(+12.82%)
Sep 20, 2022 0.3900 0.3900 0.3800 0.3900 5,062 -0.02(-3.80%)
Sep 19, 2022 0.3600 0.4054 0.3400 0.4054 8,496 +0.05(+12.61%)
Sep 16, 2022 0.3700 0.3700 0.3600 0.3600 600 +0.03(+8.56%)
Sep 15, 2022 0.4350 0.4401 0.3286 0.3316 116,351 -0.10(-22.88%)
Sep 14, 2022 0.4100 0.4429 0.3900 0.4300 85,725 +0.04(+10.26%)
Sep 12, 2022 0.3900 0 +0.00(+0.00%)
Sep 09, 2022 0.3900 0.3900 0.3900 0.3900 1,124 -0.01(-2.50%)
Sep 07, 2022 0.4000 0 -0.01(-2.44%)
Sep 06, 2022 0.4300 0.4500 0.4100 0.4100 92,208 +0.07(+20.55%)
Aug 31, 2022 0.3401 21 +0.03(+9.71%)
Aug 26, 2022 0.3100 0 -0.06(-16.22%)
Aug 25, 2022 0.3900 0.3900 0.3249 0.3700 11,079 -0.05(-12.72%)
Aug 24, 2022 0.4100 0.4239 0.3781 0.4239 32,065 -0.01(-1.90%)
Aug 19, 2022 0.4321 0 +0.06(+16.75%)
Aug 18, 2022 0.3701 0.3701 0.3701 0.3701 1,761 -0.02(-5.15%)
Aug 17, 2022 0.3902 0.3902 0.3902 0.3902 406 -0.06(-13.29%)
Aug 16, 2022 0.3550 0.4500 0.3550 0.4500 133,858 +0.10(+26.76%)
Aug 15, 2022 0.3550 0.3550 0.3550 0.3550 614 -0.03(-6.58%)
Aug 12, 2022 0.3800 0.3800 0.3800 0.3800 2,088 -0.02(-5.00%)
Aug 11, 2022 0.3000 0.5000 0.3000 0.4000 188,897 +0.10(+33.33%)
Aug 10, 2022 0.2900 0.3000 0.2886 0.3000 82,793 +0.03(+10.99%)
Aug 09, 2022 0.2552 0.2710 0.2310 0.2703 27,827 +0.00(+0.11%)
Aug 08, 2022 0.2700 0.2900 0.2700 0.2700 4,384 -0.02(-6.80%)
Aug 05, 2022 0.2504 0.2950 0.2329 0.2897 114,475 +0.02(+7.30%)
Aug 04, 2022 0.2600 0.2763 0.2552 0.2700 14,976 +0.01(+3.85%)
Aug 03, 2022 0.2600 0.2600 0.2600 0.2600 15,570 +0.00(+0.00%)
Aug 02, 2022 0.2525 0.2664 0.2502 0.2600 29,515 -0.00(-0.04%)
Aug 01, 2022 0.2800 0.3500 0.2549 0.2601 112,897 +0.00(+0.00%)
Jul 29, 2022 0.2525 0.2700 0.2525 0.2601 15,746 -0.03(-10.09%)
Jul 28, 2022 0.2900 0.2900 0.2893 0.2893 877 -0.00(-1.09%)
Jul 27, 2022 0.2950 0.2950 0.2813 0.2925 4,980 +0.01(+1.92%)
Jul 26, 2022 0.2996 0.2996 0.2600 0.2870 5,418 +0.00(+0.00%)
Jul 25, 2022 0.3257 0.3257 0.2500 0.2870 33,613 -0.00(-1.00%)
Jul 22, 2022 0.2998 0.2998 0.2600 0.2899 22,107 -0.01(-3.37%)
Jul 21, 2022 0.2880 0.3422 0.2600 0.3000 65,231 +0.05(+19.81%)
Jul 20, 2022 0.3415 0.3415 0.2504 0.2504 229,500 -0.07(-22.95%)
Jul 19, 2022 0.4101 0.4101 0.2925 0.3250 88,840 -0.08(-19.99%)
Jul 18, 2022 0.3890 0.4500 0.3465 0.4062 655,960 +0.00(+0.89%)
Jul 15, 2022 0.4150 0.5000 0.3598 0.4026 923,062 +0.05(+15.03%)
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.