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 )

5.000 -0.080 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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.