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 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%)
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.