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

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

5.080 -0.160 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 1.850 1.870 1.780 1.850 78,235 -0.01(-0.54%)
May 30, 2023 1.800 1.880 1.770 1.860 134,522 +0.09(+5.08%)
May 26, 2023 1.730 1.800 1.680 1.770 64,293 +0.05(+2.91%)
May 25, 2023 1.720 1.760 1.680 1.720 102,212 -0.02(-1.15%)
May 24, 2023 1.700 1.740 1.680 1.740 104,804 +0.06(+3.57%)
May 23, 2023 1.780 1.810 1.650 1.680 214,831 -0.06(-3.45%)
May 22, 2023 1.840 1.920 1.740 1.740 199,236 -0.13(-6.95%)
May 19, 2023 1.940 2.000 1.830 1.870 255,977 -0.07(-3.61%)
May 18, 2023 1.900 1.990 1.810 1.940 211,221 +0.04(+2.11%)
May 17, 2023 1.980 2.050 1.860 1.900 170,990 -0.09(-4.52%)
May 16, 2023 1.950 1.990 1.900 1.990 111,865 +0.05(+2.58%)
May 15, 2023 1.940 1.990 1.850 1.940 84,767 +0.01(+0.52%)
May 12, 2023 2.000 2.110 1.900 1.930 255,319 -0.11(-5.39%)
May 11, 2023 2.020 2.140 1.990 2.040 181,628 +0.01(+0.49%)
May 10, 2023 1.940 2.080 1.880 2.030 239,152 +0.11(+5.73%)
May 09, 2023 1.900 1.960 1.840 1.920 295,057 +0.04(+2.11%)
May 08, 2023 1.730 1.940 1.730 1.880 240,914 +0.11(+6.23%)
May 05, 2023 1.700 1.790 1.680 1.770 236,681 +0.07(+4.12%)
May 04, 2023 1.700 1.770 1.650 1.700 201,659 +0.00(+0.00%)
May 03, 2023 1.750 1.800 1.700 1.700 229,887 -0.09(-5.03%)
May 02, 2023 1.830 1.848 1.770 1.790 138,101 -0.02(-1.10%)
May 01, 2023 1.800 1.820 1.740 1.810 142,095 +0.03(+1.69%)
Apr 28, 2023 1.750 1.790 1.730 1.780 184,000 +0.03(+1.71%)
Apr 27, 2023 1.710 1.840 1.710 1.750 293,782 -0.01(-0.57%)
Apr 26, 2023 1.840 1.840 1.730 1.760 253,502 -0.09(-4.86%)
Apr 25, 2023 2.090 2.090 1.830 1.850 403,298 -0.31(-14.35%)
Apr 24, 2023 2.300 2.370 2.120 2.160 387,882 -0.12(-5.26%)
Apr 21, 2023 2.500 2.500 2.260 2.280 469,477 -0.24(-9.52%)
Apr 20, 2023 2.650 2.700 2.500 2.520 350,733 -0.17(-6.32%)
Apr 19, 2023 2.690 2.721 2.640 2.690 168,864 -0.02(-0.74%)
Apr 18, 2023 2.760 2.780 2.660 2.710 326,942 -0.03(-1.09%)
Apr 17, 2023 2.690 2.770 2.680 2.740 254,434 +0.03(+1.11%)
Apr 14, 2023 2.760 2.820 2.650 2.710 506,739 -0.09(-3.21%)
Apr 13, 2023 2.780 2.900 2.720 2.800 500,240 -0.04(-1.41%)
Apr 12, 2023 2.880 2.900 2.780 2.840 765,462 +0.03(+1.07%)
Apr 11, 2023 2.640 2.910 2.600 2.810 880,953 +0.09(+3.31%)
Apr 10, 2023 2.800 2.870 2.630 2.720 1,317,148 -0.21(-7.17%)
Apr 06, 2023 3.440 3.630 2.850 2.930 7,729,105 -0.07(-2.33%)
Apr 05, 2023 3.240 3.590 2.950 3.000 2,298,567 +0.06(+2.04%)
Apr 04, 2023 3.860 3.900 2.940 2.940 1,710,774 -1.05(-26.32%)
Apr 03, 2023 4.750 4.830 3.850 3.990 1,983,905 -0.81(-16.87%)
Mar 31, 2023 5.110 5.880 3.670 4.800 8,749,214 -6.99(-59.29%)
Mar 30, 2023 12.00 12.01 11.41 11.79 108,092 -0.04(-0.34%)
Mar 29, 2023 11.41 12.23 10.50 11.83 730,460 -0.19(-1.58%)
Mar 28, 2023 12.09 12.24 11.36 12.02 463,964 +0.22(+1.86%)
Mar 27, 2023 9.900 12.36 9.530 11.80 685,937 +3.44(+41.15%)
Mar 24, 2023 8.100 8.404 8.100 8.360 3,631 +0.24(+2.96%)
Mar 23, 2023 8.090 8.200 8.080 8.120 6,668 -0.08(-0.98%)
Mar 22, 2023 8.100 8.200 8.090 8.200 2,252 +0.12(+1.49%)
Mar 21, 2023 7.950 8.260 7.950 8.080 27,984 -0.07(-0.86%)
Mar 20, 2023 8.000 8.230 7.740 8.150 25,900 +0.18(+2.26%)
Mar 17, 2023 7.950 8.050 7.590 7.970 4,756 -0.10(-1.24%)
Mar 16, 2023 8.220 8.250 8.070 8.070 2,964 -0.02(-0.25%)
Mar 15, 2023 8.010 8.100 7.830 8.090 6,749 +0.20(+2.53%)
Mar 14, 2023 8.010 8.170 7.802 7.890 10,245 -0.13(-1.62%)
Mar 13, 2023 7.890 8.100 7.750 8.020 7,655 +0.09(+1.13%)
Mar 10, 2023 7.940 8.050 7.920 7.930 11,634 -0.12(-1.49%)
Mar 09, 2023 8.060 8.320 8.020 8.050 14,129 -0.20(-2.42%)
Mar 08, 2023 7.780 8.250 7.760 8.250 16,357 +0.50(+6.45%)
Mar 07, 2023 8.230 8.230 7.750 7.750 10,105 -0.35(-4.32%)
Mar 06, 2023 8.000 8.220 7.940 8.100 12,321 +0.35(+4.52%)
Mar 03, 2023 7.490 8.020 7.490 7.750 10,769 -0.03(-0.41%)
Mar 02, 2023 8.000 8.000 7.450 7.782 13,729 -0.26(-3.19%)
Mar 01, 2023 7.990 8.140 7.450 8.038 17,875 +0.33(+4.23%)
Feb 28, 2023 7.150 8.000 7.150 7.712 32,262 +0.50(+6.97%)
Feb 27, 2023 7.000 7.799 6.950 7.210 17,085 +0.21(+3.00%)
Feb 24, 2023 7.050 7.180 6.925 7.000 20,294 +0.10(+1.45%)
Feb 23, 2023 6.900 7.170 6.900 6.900 4,995 +0.06(+0.88%)
Feb 22, 2023 7.220 7.490 6.810 6.840 38,366 -0.25(-3.53%)
Feb 21, 2023 7.050 7.150 6.768 7.090 11,428 +0.06(+0.85%)
Feb 17, 2023 6.500 7.330 6.500 7.030 13,838 +0.21(+3.00%)
Feb 16, 2023 6.710 7.060 6.710 6.825 10,414 +0.20(+2.94%)
Feb 15, 2023 6.820 6.990 6.410 6.630 24,237 -0.19(-2.79%)
Feb 14, 2023 6.760 7.210 6.660 6.820 24,733 -0.00(-0.00%)
Feb 13, 2023 6.270 6.900 6.270 6.820 18,439 +0.51(+8.06%)
Feb 10, 2023 6.620 6.982 6.140 6.311 28,537 -0.26(-3.93%)
Feb 09, 2023 6.630 7.160 5.590 6.570 106,298 -0.21(-3.10%)
Feb 08, 2023 6.750 7.079 6.510 6.780 22,125 +0.13(+1.95%)
Feb 07, 2023 7.130 7.250 6.650 6.650 12,759 -0.45(-6.34%)
Feb 06, 2023 6.840 7.170 6.560 7.100 28,452 +0.10(+1.43%)
Feb 03, 2023 7.100 7.690 7.000 7.000 30,441 +0.10(+1.45%)
Feb 02, 2023 6.770 7.480 6.661 6.900 55,916 +0.02(+0.29%)
Feb 01, 2023 6.660 7.300 6.500 6.880 48,437 +0.01(+0.15%)
Jan 31, 2023 6.640 6.870 6.640 6.870 19,740 +0.04(+0.59%)
Jan 30, 2023 6.910 6.980 6.500 6.830 12,969 +0.06(+0.89%)
Jan 27, 2023 6.960 7.067 6.770 6.770 16,353 -0.28(-3.97%)
Jan 26, 2023 7.370 7.370 6.750 7.050 23,239 -0.04(-0.56%)
Jan 25, 2023 7.030 7.250 6.735 7.090 20,531 +0.07(+1.00%)
Jan 24, 2023 6.780 7.040 6.640 7.020 41,456 +0.37(+5.56%)
Jan 23, 2023 7.130 7.130 6.630 6.650 62,173 -0.44(-6.21%)
Jan 20, 2023 7.770 7.770 6.690 7.090 138,528 -0.63(-8.16%)
Jan 19, 2023 6.140 9.600 5.900 7.720 2,374,047 +2.14(+38.35%)
Jan 18, 2023 6.390 6.470 5.360 5.580 83,315 -0.96(-14.68%)
Jan 17, 2023 8.020 8.285 6.270 6.540 51,046 -1.56(-19.26%)
Jan 13, 2023 8.150 8.460 7.720 8.100 21,172 -0.18(-2.17%)
Jan 12, 2023 8.500 8.501 8.010 8.280 43,871 -0.30(-3.50%)
Jan 11, 2023 8.540 8.860 8.070 8.580 52,715 -0.42(-4.67%)
Jan 10, 2023 8.980 9.420 8.410 9.000 47,365 +0.20(+2.27%)
Jan 09, 2023 8.280 9.090 8.001 8.800 64,587 +0.22(+2.58%)
Jan 06, 2023 8.000 8.870 7.910 8.579 102,687 -1.16(-11.92%)
Jan 05, 2023 8.830 10.30 8.600 9.740 186,270 +0.12(+1.25%)
Jan 04, 2023 8.700 9.800 8.560 9.620 291,348 -0.01(-0.10%)
Jan 03, 2023 11.72 12.45 7.840 9.630 2,491,920 +1.52(+18.74%)
Dec 30, 2022 6.300 8.440 5.636 8.110 443,322 +2.12(+35.39%)
Dec 29, 2022 6.860 7.120 5.660 5.990 261,475 -0.35(-5.52%)
Dec 28, 2022 4.690 8.400 4.490 6.340 3,181,818 +1.98(+45.41%)
Dec 27, 2022 3.810 4.770 3.810 4.360 33,622 +0.32(+7.92%)
Dec 23, 2022 3.950 4.250 3.710 4.040 13,047 +0.09(+2.28%)
Dec 22, 2022 5.000 5.000 3.900 3.950 57,492 -0.79(-16.62%)
Dec 21, 2022 2.900 4.980 2.770 4.737 147,206 +1.95(+69.79%)
Dec 20, 2022 3.000 3.000 2.700 2.790 32,508 +0.17(+6.49%)
Dec 19, 2022 3.380 3.380 2.620 2.620 25,525 -0.75(-22.29%)
Dec 16, 2022 5.200 5.200 3.340 3.371 28,503 -1.54(-31.34%)
Dec 15, 2022 7.010 7.010 4.850 4.910 45,035 -2.84(-36.65%)
Dec 14, 2022 7.750 7.750 7.750 7.750 771 -0.12(-1.52%)
Dec 13, 2022 9.480 9.480 7.870 7.870 5,632 -1.18(-13.04%)
Dec 12, 2022 9.050 9.050 9.050 9.050 988 -0.84(-8.49%)
Dec 09, 2022 9.890 9.890 9.890 9.890 521 -0.02(-0.20%)
Dec 06, 2022 9.910 13 -0.32(-3.16%)
Dec 05, 2022 10.23 10.23 10.23 10.23 368 +0.83(+8.86%)
Dec 02, 2022 9.400 9.400 9.400 9.400 229 -0.60(-6.00%)
Dec 01, 2022 10.52 10.52 10.00 10.00 543 -0.35(-3.38%)
Nov 30, 2022 11.00 11.79 9.660 10.35 8,832 -0.65(-5.91%)
Nov 29, 2022 11.00 11.00 11.00 11.00 283 +0.00(+0.00%)
Nov 28, 2022 11.00 11.50 10.78 11.00 960 +0.25(+2.33%)
Nov 23, 2022 10.75 709 -0.47(-4.19%)
Nov 21, 2022 11.22 184 +0.42(+3.89%)
Nov 18, 2022 10.80 10.86 10.80 10.80 5,275 -0.63(-5.53%)
Nov 16, 2022 11.43 188 +0.60(+5.56%)
Nov 11, 2022 10.83 132 +0.28(+2.65%)
Nov 09, 2022 10.55 427 -0.02(-0.19%)
Nov 07, 2022 10.57 165 +0.21(+2.03%)
Nov 04, 2022 10.76 11.06 10.36 10.36 2,728 -1.08(-9.44%)
Oct 31, 2022 11.44 81 +0.74(+6.92%)
Oct 21, 2022 10.70 65 +0.10(+0.94%)
Oct 20, 2022 11.09 11.09 10.40 10.60 1,962 -0.53(-4.72%)
Oct 19, 2022 11.22 11.22 11.11 11.12 2,080 -0.09(-0.76%)
Oct 18, 2022 11.20 11.21 11.20 11.21 385 -0.18(-1.58%)
Oct 17, 2022 11.16 11.39 11.14 11.39 2,405 +0.21(+1.88%)
Oct 14, 2022 11.01 11.47 10.85 11.18 4,939 -0.32(-2.78%)
Oct 13, 2022 11.51 11.69 11.00 11.50 6,013 -0.10(-0.86%)
Oct 12, 2022 11.54 11.60 11.54 11.60 3,173 -0.32(-2.68%)
Oct 11, 2022 11.92 11.92 11.92 11.92 247 -0.08(-0.67%)
Oct 10, 2022 11.63 12.00 11.63 12.00 1,187 +0.01(+0.08%)
Oct 07, 2022 11.58 12.00 11.58 11.99 1,368 +0.00(+0.00%)
Oct 06, 2022 12.00 12.00 11.99 11.99 1,029 +0.47(+4.08%)
Oct 05, 2022 11.54 11.71 11.52 11.52 1,059 -0.37(-3.11%)
Oct 03, 2022 11.89 38 +0.35(+3.03%)
Sep 30, 2022 11.94 11.95 11.54 11.54 3,391 -0.39(-3.27%)
Sep 29, 2022 11.66 11.93 11.66 11.93 1,128 +0.03(+0.25%)
Sep 28, 2022 11.59 11.90 11.57 11.90 1,035 -0.05(-0.42%)
Sep 27, 2022 11.95 11.95 11.95 11.95 306 -0.02(-0.17%)
Sep 26, 2022 11.74 11.97 11.58 11.97 1,121 +0.36(+3.10%)
Sep 23, 2022 11.71 11.79 11.61 11.61 625 -0.29(-2.44%)
Sep 22, 2022 11.90 11.90 11.86 11.90 1,451 +0.00(+0.00%)
Sep 21, 2022 11.67 11.97 11.67 11.90 973 +0.15(+1.28%)
Sep 20, 2022 11.73 11.97 11.73 11.75 1,559 +0.02(+0.14%)
Sep 19, 2022 11.90 11.90 11.73 11.73 1,352 -0.19(-1.56%)
Sep 16, 2022 11.88 11.92 11.59 11.92 1,260 +0.02(+0.17%)
Sep 15, 2022 11.63 11.99 11.63 11.90 1,173 -0.03(-0.25%)
Sep 14, 2022 12.00 12.00 11.62 11.93 1,460 +0.10(+0.85%)
Sep 13, 2022 11.75 11.85 11.68 11.83 2,036 +0.14(+1.20%)
Sep 12, 2022 11.62 11.98 11.62 11.69 2,067 +0.16(+1.39%)
Sep 09, 2022 11.70 11.70 11.53 11.53 4,770 -0.47(-3.92%)
Sep 08, 2022 11.67 12.00 11.55 12.00 4,306 +0.38(+3.27%)
Sep 07, 2022 11.68 12.15 11.54 11.62 1,960 -0.28(-2.37%)
Sep 06, 2022 11.66 12.10 11.39 11.90 14,761 +0.28(+2.42%)
Sep 01, 2022 11.62 248 -0.15(-1.27%)
Aug 31, 2022 12.30 13.18 11.65 11.77 34,792 -0.35(-2.89%)
Aug 30, 2022 11.70 12.12 11.57 12.12 10,200 +0.42(+3.59%)
Aug 29, 2022 12.43 12.43 11.70 11.70 1,370 -0.18(-1.52%)
Aug 26, 2022 11.80 11.99 11.50 11.88 29,025 +0.30(+2.59%)
Aug 25, 2022 11.65 11.87 11.55 11.58 18,373 +0.03(+0.26%)
Aug 24, 2022 12.79 12.79 11.34 11.55 53,538 -1.00(-7.97%)
Aug 23, 2022 12.31 12.55 11.83 12.55 4,312 +0.89(+7.59%)
Aug 22, 2022 12.18 12.61 11.61 11.66 6,326 -0.47(-3.83%)
Aug 19, 2022 12.20 12.20 11.83 12.13 7,347 +0.47(+4.03%)
Aug 18, 2022 11.61 11.72 11.61 11.66 1,295 +0.06(+0.52%)
Aug 17, 2022 11.66 12.19 11.50 11.60 30,086 +0.00(+0.00%)
Aug 16, 2022 12.05 12.40 11.50 11.60 53,442 -0.05(-0.43%)
Aug 15, 2022 11.63 11.80 11.61 11.65 6,649 -0.07(-0.60%)
Aug 12, 2022 11.70 11.72 11.58 11.72 6,044 +0.02(+0.17%)
Aug 11, 2022 12.05 12.05 11.23 11.70 33,100 +0.02(+0.17%)
Aug 10, 2022 12.19 12.79 11.63 11.68 15,850 -0.26(-2.14%)
Aug 09, 2022 11.63 12.24 11.63 11.94 25,082 +0.09(+0.76%)
Aug 08, 2022 12.10 12.10 11.60 11.85 10,645 +0.35(+3.00%)
Aug 05, 2022 11.64 11.92 11.48 11.50 23,647 -0.16(-1.37%)
Aug 04, 2022 11.60 11.84 11.60 11.66 12,232 +0.10(+0.87%)
Aug 03, 2022 11.76 11.92 11.50 11.56 31,758 -0.06(-0.52%)
Aug 02, 2022 12.04 12.05 11.56 11.62 41,038 -0.07(-0.60%)
Aug 01, 2022 11.90 12.28 11.52 11.69 94,056 -0.51(-4.19%)
Jul 29, 2022 12.04 12.49 11.99 12.20 39,340 +0.55(+4.74%)
Jul 28, 2022 12.05 12.15 11.50 11.65 37,764 -0.32(-2.67%)
Jul 27, 2022 12.10 12.39 11.75 11.97 41,632 -0.33(-2.68%)
Jul 26, 2022 12.17 12.74 11.64 12.30 78,104 +0.27(+2.24%)
Jul 25, 2022 12.49 12.49 11.61 12.03 44,096 +0.09(+0.75%)
Jul 22, 2022 12.52 13.21 11.50 11.94 87,907 -0.91(-7.08%)
Jul 21, 2022 12.90 14.25 12.50 12.85 65,800 -0.32(-2.43%)
Jul 20, 2022 13.52 14.16 12.80 13.17 79,800 -1.06(-7.45%)
Jul 19, 2022 19.53 20.40 14.20 14.23 141,493 -5.32(-27.21%)
Jul 18, 2022 30.09 32.16 18.30 19.55 265,978 -16.67(-46.02%)
Jul 15, 2022 27.80 51.00 25.01 36.22 191,673 +2.79(+8.35%)
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.