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 )

0.0619 -0.0001 (-0.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 30, 2024 0.0694 0.0694 0.0540 0.0560 54,635 -0.01(-16.17%)
Apr 29, 2024 0.0570 0.0694 0.0570 0.0668 15,917 -0.00(-3.75%)
Apr 26, 2024 0.0648 0.0694 0.0648 0.0694 8,620 +0.01(+15.67%)
Apr 25, 2024 0.0530 0.0600 0.0530 0.0600 12,486 -0.01(-13.04%)
Apr 24, 2024 0.0565 0.0693 0.0515 0.0690 29,479 +0.01(+12.75%)
Apr 23, 2024 0.0700 0.0700 0.0550 0.0612 34,754 -0.01(-11.69%)
Apr 22, 2024 0.0629 0.0790 0.0555 0.0693 90,865 +0.01(+17.26%)
Apr 19, 2024 0.0500 0.0591 0.0500 0.0591 1,660 -0.00(-1.50%)
Apr 18, 2024 0.0600 0.0650 0.0475 0.0600 14,157 +0.00(+7.53%)
Apr 17, 2024 0.0572 0.0572 0.0558 0.0558 22,682 +0.00(+6.90%)
Apr 16, 2024 0.0512 0.0610 0.0512 0.0522 19,726 -0.00(-8.74%)
Apr 15, 2024 0.0500 0.0600 0.0500 0.0572 13,518 +0.01(+14.40%)
Apr 12, 2024 0.0600 0.0619 0.0461 0.0500 12,306 -0.01(-16.39%)
Apr 11, 2024 0.0640 0.0640 0.0460 0.0598 94,491 -0.00(-6.56%)
Apr 10, 2024 0.0737 0.0737 0.0560 0.0640 16,412 -0.01(-14.78%)
Apr 09, 2024 0.0703 0.0798 0.0699 0.0751 59,287 -0.00(-6.01%)
Apr 08, 2024 0.0874 0.0874 0.0701 0.0799 56,525 -0.01(-11.12%)
Apr 05, 2024 0.0800 0.1040 0.0800 0.0899 100,573 -0.02(-18.27%)
Apr 04, 2024 0.1000 0.1300 0.0893 0.1100 239,603 +0.03(+39.42%)
Apr 03, 2024 0.0663 0.0789 0.0662 0.0789 16,341 +0.00(+0.00%)
Apr 02, 2024 0.0789 0.0789 0.0789 0.0789 2,002 +0.00(+0.13%)
Apr 01, 2024 0.0750 0.0789 0.0660 0.0788 33,232 -0.00(-0.13%)
Mar 28, 2024 0.0789 0.0789 0.0789 0.0789 344 +0.00(+5.20%)
Mar 27, 2024 0.0750 0.0750 0.0750 0.0750 376 +0.00(+0.00%)
Mar 26, 2024 0.0851 0.0851 0.0750 0.0750 5,673 +0.00(+0.00%)
Mar 25, 2024 0.0870 0.0870 0.0700 0.0750 34,275 -0.01(-8.42%)
Mar 22, 2024 0.0825 0.0825 0.0755 0.0819 4,905 +0.00(+2.37%)
Mar 20, 2024 0.0800 78 +0.00(+0.00%)
Mar 19, 2024 0.0840 0.0840 0.0730 0.0800 2,573 -0.00(-4.76%)
Mar 18, 2024 0.0792 0.0840 0.0690 0.0840 37,228 +0.00(+5.79%)
Mar 15, 2024 0.0730 0.0794 0.0576 0.0794 13,430 +0.01(+8.92%)
Mar 14, 2024 0.0729 0.0730 0.0552 0.0729 26,104 +0.01(+12.15%)
Mar 13, 2024 0.0670 0.0670 0.0625 0.0650 10,950 +0.00(+1.72%)
Mar 12, 2024 0.0560 0.0640 0.0560 0.0639 2,900 +0.00(+6.50%)
Mar 11, 2024 0.0685 0.0685 0.0599 0.0600 22,022 +0.00(+0.17%)
Mar 08, 2024 0.0723 0.0723 0.0552 0.0599 32,299 -0.01(-14.43%)
Mar 07, 2024 0.0621 0.0723 0.0600 0.0700 13,771 +0.02(+27.27%)
Mar 06, 2024 0.0660 0.0694 0.0550 0.0550 78,378 -0.00(-0.36%)
Mar 05, 2024 0.0700 0.0700 0.0500 0.0552 142,616 -0.02(-21.81%)
Mar 04, 2024 0.0800 0.0800 0.0700 0.0706 33,124 +0.00(+0.86%)
Mar 01, 2024 0.0780 0.0850 0.0630 0.0700 25,368 -0.00(-2.78%)
Feb 29, 2024 0.0757 0.0757 0.0700 0.0720 102,691 +0.00(+5.88%)
Feb 28, 2024 0.1004 0.1004 0.0621 0.0680 53,304 +0.01(+13.71%)
Feb 27, 2024 0.0780 0.1000 0.0598 0.0598 47,701 -0.02(-24.30%)
Feb 26, 2024 0.0825 0.0825 0.0591 0.0790 14,928 +0.02(+30.15%)
Feb 23, 2024 0.0610 0.0630 0.0580 0.0607 24,232 -0.00(-6.33%)
Feb 22, 2024 0.0643 0.0649 0.0580 0.0648 62,286 +0.00(+1.41%)
Feb 21, 2024 0.0674 0.0680 0.0560 0.0639 27,722 +0.00(+0.00%)
Feb 20, 2024 0.0599 0.0868 0.0310 0.0639 171,849 +0.01(+14.31%)
Feb 16, 2024 0.0549 0.0559 0.0500 0.0559 23,898 +0.00(+3.52%)
Feb 15, 2024 0.0549 0.0550 0.0412 0.0540 2,460 -0.00(-1.82%)
Feb 14, 2024 0.0422 0.0550 0.0400 0.0550 48,858 +0.00(+5.57%)
Feb 13, 2024 0.0545 0.0550 0.0400 0.0521 33,044 -0.00(-1.51%)
Feb 12, 2024 0.0500 0.0535 0.0490 0.0529 28,987 +0.00(+5.38%)
Feb 09, 2024 0.0540 0.0540 0.0476 0.0502 36,520 +0.00(+0.60%)
Feb 08, 2024 0.0505 0.0630 0.0410 0.0499 46,604 -0.01(-16.83%)
Feb 07, 2024 0.0690 0.0690 0.0540 0.0600 48,576 +0.00(+1.69%)
Feb 06, 2024 0.0790 0.0790 0.0500 0.0590 191,513 -0.00(-7.67%)
Feb 05, 2024 0.0300 0.0800 0.0282 0.0639 404,803 +0.04(+126.60%)
Feb 02, 2024 0.0321 0.0321 0.0281 0.0282 17,976 -0.01(-16.32%)
Feb 01, 2024 0.0300 0.0337 0.0300 0.0337 660 -0.00(-0.30%)
Jan 31, 2024 0.0338 0.0338 0.0338 0.0338 401 +0.00(+0.00%)
Jan 30, 2024 0.0300 0.0338 0.0300 0.0338 2,000 +0.00(+11.18%)
Jan 26, 2024 0.0304 10 -0.00(-10.59%)
Jan 25, 2024 0.0345 0.0345 0.0299 0.0340 2,200 -0.00(-1.45%)
Jan 24, 2024 0.0345 0.0345 0.0250 0.0345 44,096 +0.00(+4.55%)
Jan 23, 2024 0.0287 0.0344 0.0287 0.0330 32,002 +0.00(+2.17%)
Jan 22, 2024 0.0324 0.0324 0.0300 0.0323 3,550 +0.00(+7.67%)
Jan 19, 2024 0.0345 0.0345 0.0250 0.0300 42,911 -0.00(-13.04%)
Jan 18, 2024 0.0300 0.0345 0.0256 0.0345 16,800 +0.00(+15.00%)
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 2,350 +0.00(+0.00%)
Jan 16, 2024 0.0285 0.0300 0.0285 0.0300 2,450 -0.00(-9.09%)
Jan 12, 2024 0.0345 0.0345 0.0330 0.0330 1,145 -0.00(-5.44%)
Jan 11, 2024 0.0338 0.0349 0.0269 0.0349 8,815 +0.00(+2.65%)
Jan 09, 2024 0.0340 0 +0.00(+15.25%)
Jan 08, 2024 0.0361 0.0361 0.0258 0.0295 10,294 -0.01(-26.25%)
Jan 05, 2024 0.0439 0.0439 0.0396 0.0400 18,471 +0.01(+25.00%)
Jan 04, 2024 0.0317 0.0320 0.0250 0.0320 10,000 +0.00(+8.47%)
Jan 02, 2024 0.0295 7 -0.00(-1.67%)
Dec 29, 2023 0.0287 0.0354 0.0280 0.0300 24,444 +0.00(+4.53%)
Dec 28, 2023 0.0270 0.0289 0.0250 0.0287 8,030 +0.00(+6.30%)
Dec 27, 2023 0.0280 0.0280 0.0270 0.0270 4,794 -0.00(-3.57%)
Dec 26, 2023 0.0300 0.0300 0.0260 0.0280 8,900 -0.00(-3.45%)
Dec 22, 2023 0.0280 0.0290 0.0222 0.0290 22,044 +0.00(+0.35%)
Dec 21, 2023 0.0250 0.0289 0.0230 0.0289 3,300 +0.00(+9.47%)
Dec 20, 2023 0.0288 0.0290 0.0230 0.0264 24,915 -0.00(-13.44%)
Dec 19, 2023 0.0216 0.0305 0.0216 0.0305 2,300 +0.00(+5.17%)
Dec 18, 2023 0.0290 0.0290 0.0290 0.0290 201 +0.00(+5.45%)
Dec 15, 2023 0.0260 0.0299 0.0210 0.0275 68,479 +0.00(+9.56%)
Dec 14, 2023 0.0222 0.0300 0.0222 0.0251 48,036 -0.00(-10.04%)
Dec 13, 2023 0.0280 0.0280 0.0222 0.0279 62,102 -0.00(-0.36%)
Dec 12, 2023 0.0290 0.0299 0.0221 0.0280 8,257 +0.00(+0.00%)
Dec 11, 2023 0.0300 0.0300 0.0221 0.0280 14,647 -0.00(-14.37%)
Dec 08, 2023 0.0328 0.0328 0.0275 0.0327 10,235 -0.00(-0.30%)
Dec 07, 2023 0.0329 0.0329 0.0328 0.0328 950 +0.00(+10.44%)
Dec 06, 2023 0.0319 0.0319 0.0297 0.0297 1,411 -0.00(-5.41%)
Dec 05, 2023 0.0278 0.0339 0.0242 0.0314 20,848 +0.00(+13.36%)
Dec 04, 2023 0.0317 0.0317 0.0221 0.0277 4,728 +0.01(+25.91%)
Dec 01, 2023 0.0250 0.0250 0.0212 0.0220 31,641 -0.00(-15.38%)
Nov 30, 2023 0.0260 0.0289 0.0258 0.0260 1,450 -0.00(-10.03%)
Nov 29, 2023 0.0250 0.0289 0.0210 0.0289 24,044 +0.01(+31.36%)
Nov 28, 2023 0.0310 0.0330 0.0220 0.0220 27,268 +0.00(+4.76%)
Nov 27, 2023 0.0323 0.0335 0.0175 0.0210 130,211 -0.01(-36.94%)
Nov 22, 2023 0.0333 233 -0.00(-11.90%)
Nov 21, 2023 0.0399 0.0399 0.0340 0.0378 5,272 -0.00(-5.26%)
Nov 20, 2023 0.0359 0.0399 0.0330 0.0399 3,290 +0.00(+0.00%)
Nov 17, 2023 0.0402 0.0405 0.0390 0.0399 5,496 +0.00(+5.56%)
Nov 16, 2023 0.0343 0.0405 0.0343 0.0378 1,112 +0.01(+25.58%)
Nov 15, 2023 0.0377 0.0400 0.0300 0.0301 6,069 -0.01(-23.60%)
Nov 13, 2023 0.0394 70 -0.00(-0.25%)
Nov 10, 2023 0.0431 0.0500 0.0090 0.0395 83,141 -0.01(-23.60%)
Nov 09, 2023 0.0500 0.0517 0.0500 0.0517 400 -0.00(-3.00%)
Nov 08, 2023 0.0510 0.0555 0.0431 0.0533 19,881 -0.00(-6.49%)
Nov 07, 2023 0.0496 0.0580 0.0495 0.0570 12,704 +0.01(+14.00%)
Nov 06, 2023 0.0500 0.0500 0.0431 0.0500 10,000 -0.00(-1.96%)
Nov 03, 2023 0.0525 0.0525 0.0435 0.0510 2,128 +0.00(+0.59%)
Nov 02, 2023 0.0504 0.0533 0.0463 0.0507 42,559 +0.00(+0.20%)
Nov 01, 2023 0.0579 0.0579 0.0452 0.0506 10,003 +0.00(+1.20%)
Oct 30, 2023 0.0500 0 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 1,694 -0.00(-1.19%)
Oct 26, 2023 0.0600 0.0600 0.0450 0.0506 8,391 +0.00(+0.00%)
Oct 25, 2023 0.0509 0.0509 0.0506 0.0506 532 +0.00(+3.27%)
Oct 24, 2023 0.0461 0.0490 0.0451 0.0490 2,939 -0.00(-2.20%)
Oct 23, 2023 0.0480 0.0501 0.0480 0.0501 10,521 +0.00(+3.51%)
Oct 19, 2023 0.0484 49 +0.00(+0.83%)
Oct 18, 2023 0.0441 0.0486 0.0431 0.0480 3,113 -0.00(-3.81%)
Oct 17, 2023 0.0499 0.0499 0.0450 0.0499 14,637 -0.01(-10.73%)
Oct 16, 2023 0.0535 0.0559 0.0421 0.0559 25,482 +0.00(+4.49%)
Oct 12, 2023 0.0535 300 +0.00(+7.00%)
Oct 11, 2023 0.0505 0.0507 0.0500 0.0500 10,099 +0.01(+11.11%)
Oct 10, 2023 0.0515 0.0580 0.0420 0.0450 32,426 +0.00(+7.14%)
Oct 09, 2023 0.0500 0.0524 0.0420 0.0420 20,665 -0.01(-13.40%)
Oct 06, 2023 0.0485 0.0485 0.0450 0.0485 105,249 +0.00(+1.04%)
Oct 05, 2023 0.0600 0.0600 0.0460 0.0480 13,127 +0.00(+2.13%)
Oct 04, 2023 0.0505 0.0540 0.0470 0.0470 42,667 -0.00(-5.81%)
Oct 03, 2023 0.0714 0.0721 0.0452 0.0499 117,777 -0.01(-16.83%)
Oct 02, 2023 0.0600 0.0600 0.0600 0.0600 5,625 +0.00(+2.21%)
Sep 29, 2023 0.0634 0.0693 0.0551 0.0587 24,853 +0.01(+16.70%)
Sep 28, 2023 0.0633 0.0633 0.0503 0.0503 2,652 +0.00(+0.00%)
Sep 27, 2023 0.0525 0.0644 0.0503 0.0503 11,222 -0.00(-4.19%)
Sep 26, 2023 0.0600 0.0663 0.0525 0.0525 11,755 -0.01(-12.50%)
Sep 25, 2023 0.0600 0.0645 0.0600 0.0600 28,318 -0.00(-6.25%)
Sep 22, 2023 0.0637 0.0640 0.0583 0.0640 22,874 +0.01(+16.36%)
Sep 21, 2023 0.0646 0.0800 0.0550 0.0550 53,621 +0.00(+3.58%)
Sep 20, 2023 0.0877 0.0885 0.0501 0.0531 64,781 -0.02(-24.25%)
Sep 19, 2023 0.0890 0.0890 0.0605 0.0701 42,609 -0.01(-12.48%)
Sep 18, 2023 0.0950 0.0950 0.0801 0.0801 4,166 -0.01(-11.10%)
Sep 15, 2023 0.1049 0.1049 0.0900 0.0901 26,025 -0.00(-2.59%)
Sep 14, 2023 0.1039 0.1049 0.0911 0.0925 17,295 -0.00(-3.14%)
Sep 13, 2023 0.1038 0.1038 0.0910 0.0955 6,040 +0.00(+4.95%)
Sep 12, 2023 0.1049 0.1049 0.0910 0.0910 1,624 +0.00(+0.11%)
Sep 11, 2023 0.1039 0.1049 0.0900 0.0909 14,779 +0.01(+9.92%)
Sep 08, 2023 0.1100 0.1100 0.0827 0.0827 10,959 -0.01(-8.11%)
Sep 07, 2023 0.1000 0.1000 0.0900 0.0900 5,398 -0.01(-10.00%)
Sep 06, 2023 0.1000 0.1000 0.1000 0.1000 520 -0.00(-4.31%)
Sep 05, 2023 0.1062 0.1062 0.1000 0.1045 1,619 +0.01(+5.56%)
Sep 01, 2023 0.0990 0.0990 0.0990 0.0990 550 +0.01(+10.00%)
Aug 31, 2023 0.1094 0.1094 0.0900 0.0900 5,120 -0.01(-9.91%)
Aug 30, 2023 0.0929 0.1012 0.0905 0.0999 13,287 -0.00(-4.77%)
Aug 29, 2023 0.1000 0.1100 0.0905 0.1049 5,813 +0.01(+5.96%)
Aug 28, 2023 0.1137 0.1137 0.0900 0.0990 55,566 +0.00(+4.21%)
Aug 25, 2023 0.0950 0.0950 0.0950 0.0950 991 +0.00(+4.17%)
Aug 24, 2023 0.1000 0.1000 0.0901 0.0912 67,757 -0.01(-10.85%)
Aug 23, 2023 0.1000 0.1047 0.1000 0.1023 2,073 -0.00(-2.39%)
Aug 22, 2023 0.1090 0.1090 0.1012 0.1048 12,920 -0.00(-4.20%)
Aug 21, 2023 0.1124 0.1150 0.0812 0.1094 118,750 +0.01(+8.21%)
Aug 18, 2023 0.1162 0.1162 0.0750 0.1011 78,237 -0.02(-15.75%)
Aug 17, 2023 0.1298 0.1300 0.1180 0.1200 128,109 -0.01(-5.59%)
Aug 16, 2023 0.1348 0.1348 0.1176 0.1271 98,286 +0.00(+3.76%)
Aug 15, 2023 0.1300 0.1250 0.1165 0.1225 13,565 -0.00(-2.00%)
Aug 14, 2023 0.1200 0.1250 0.1151 0.1250 59,612 +0.00(+4.08%)
Aug 11, 2023 0.1400 0.1400 0.1010 0.1201 35,376 -0.02(-14.76%)
Aug 10, 2023 0.1443 0.1500 0.1359 0.1409 35,977 -0.00(-2.15%)
Aug 09, 2023 0.1475 0.1586 0.1400 0.1440 106,818 -0.00(-0.69%)
Aug 08, 2023 0.1484 0.1550 0.1401 0.1450 174,167 -0.00(-0.28%)
Aug 07, 2023 0.1625 0.1625 0.1454 0.1454 6,099 -0.02(-11.34%)
Aug 04, 2023 0.1504 0.1648 0.1504 0.1640 54,261 -0.01(-3.47%)
Aug 03, 2023 0.1590 0.1699 0.1463 0.1699 56,870 +0.01(+4.04%)
Aug 02, 2023 0.1515 0.1662 0.1401 0.1633 57,375 +0.00(+2.06%)
Aug 01, 2023 0.1620 0.1620 0.1541 0.1600 16,569 -0.01(-5.88%)
Jul 31, 2023 0.1695 0.1712 0.1512 0.1700 96,820 +0.00(+0.06%)
Jul 28, 2023 0.1605 0.1699 0.1510 0.1699 26,505 +0.02(+12.37%)
Jul 27, 2023 0.1702 0.1702 0.1510 0.1512 47,985 -0.02(-11.11%)
Jul 26, 2023 0.1732 0.1832 0.1700 0.1701 23,929 -0.00(-0.53%)
Jul 25, 2023 0.1795 0.1795 0.1671 0.1710 35,506 +0.00(+0.59%)
Jul 24, 2023 0.1900 0.1900 0.1650 0.1700 41,952 -0.02(-9.91%)
Jul 21, 2023 0.1900 0.1980 0.1795 0.1887 155,432 +0.01(+4.20%)
Jul 20, 2023 0.1700 0.2121 0.1700 0.1811 140,771 +0.02(+13.05%)
Jul 19, 2023 0.1613 0.1800 0.1536 0.1602 78,033 +0.01(+3.29%)
Jul 18, 2023 0.1750 0.1750 0.1434 0.1551 113,484 -0.01(-8.76%)
Jul 17, 2023 0.2168 0.2168 0.1550 0.1700 78,108 -0.01(-7.76%)
Jul 14, 2023 0.2126 0.2388 0.1818 0.1843 98,792 -0.03(-14.95%)
Jul 13, 2023 0.1800 0.2340 0.1800 0.2167 72,821 +0.03(+15.14%)
Jul 12, 2023 0.2010 0.2300 0.1805 0.1882 99,318 -0.04(-16.95%)
Jul 11, 2023 0.3199 0.3199 0.2063 0.2266 238,512 -0.05(-19.07%)
Jul 10, 2023 0.2000 0.3300 0.1500 0.2800 1,754,767 +0.10(+51.35%)
Jul 07, 2023 0.1431 0.2060 0.1431 0.1850 1,794,791 +0.06(+47.53%)
Jul 06, 2023 0.1300 0.1300 0.1250 0.1254 129,414 -0.01(-6.07%)
Jul 05, 2023 0.1380 0.1380 0.1335 0.1335 1,021 -0.00(-1.11%)
Jul 03, 2023 0.1350 0.1350 0.1350 0.1350 163 -0.00(-2.60%)
Jun 29, 2023 0.1386 1 -0.00(-0.07%)
Jun 28, 2023 0.1400 0.1400 0.1375 0.1387 1,194 +0.01(+6.69%)
Jun 27, 2023 0.1400 0.1501 0.1300 0.1300 83,830 -0.01(-9.60%)
Jun 22, 2023 0.1438 0 +0.00(+0.00%)
Jun 16, 2023 0.1438 0 +0.00(+0.00%)
Jun 15, 2023 0.1318 0.1485 0.1300 0.1438 2,400 -0.04(-20.07%)
May 08, 2023 0.1732 0.1799 0.1658 0.1799 17,205 +0.00(+2.80%)
May 05, 2023 0.1782 0.1790 0.1615 0.1750 2,600 -0.00(-2.72%)
May 04, 2023 0.1670 0.2900 0.1651 0.1799 58,956 +0.02(+12.37%)
May 03, 2023 0.1677 0.1700 0.1601 0.1601 8,780 -0.01(-5.82%)
May 02, 2023 0.1683 0.1700 0.1680 0.1700 2,267 +0.01(+6.18%)
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.