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 (%)
Oct 31, 2023 0.8175 0.8350 0.8100 0.8250 301,889 +0.01(+0.61%)
Oct 30, 2023 0.8100 0.8323 0.8100 0.8200 448,054 +0.01(+0.95%)
Oct 27, 2023 0.8177 0.8200 0.8007 0.8123 191,832 -0.00(-0.09%)
Oct 26, 2023 0.7958 0.8200 0.7900 0.8130 231,545 -0.00(-0.49%)
Oct 25, 2023 0.8100 0.8250 0.7900 0.8170 520,258 -0.00(-0.37%)
Oct 24, 2023 0.8140 0.8240 0.8100 0.8200 291,832 -0.01(-0.76%)
Oct 23, 2023 0.8150 0.8300 0.8137 0.8263 478,495 -0.00(-0.07%)
Oct 20, 2023 0.8290 0.8324 0.8200 0.8269 311,991 -0.01(-0.68%)
Oct 19, 2023 0.8289 0.8400 0.8210 0.8326 263,787 +0.01(+0.66%)
Oct 18, 2023 0.8400 0.8400 0.8212 0.8271 258,022 -0.01(-0.99%)
Oct 17, 2023 0.8273 0.8435 0.8233 0.8354 324,092 +0.01(+1.53%)
Oct 16, 2023 0.8200 0.8352 0.8201 0.8228 206,850 -0.00(-0.45%)
Oct 13, 2023 0.8324 0.8399 0.8210 0.8265 263,673 +0.00(+0.06%)
Oct 12, 2023 0.8700 0.8732 0.8260 0.8260 705,525 -0.01(-1.43%)
Oct 11, 2023 0.8400 0.8500 0.8200 0.8380 425,674 +0.00(+0.23%)
Oct 10, 2023 0.8200 0.8518 0.8170 0.8361 435,826 +0.02(+1.98%)
Oct 09, 2023 0.8300 0.8337 0.8100 0.8199 393,670 -0.03(-3.62%)
Oct 06, 2023 0.8400 0.8592 0.8400 0.8507 493,092 +0.01(+1.27%)
Oct 05, 2023 0.8297 0.8400 0.8200 0.8400 384,859 +0.01(+1.23%)
Oct 04, 2023 0.8209 0.8533 0.8080 0.8298 914,437 +0.01(+1.45%)
Oct 03, 2023 0.8600 0.8760 0.8010 0.8179 967,196 -0.03(-4.06%)
Oct 02, 2023 0.8706 0.9000 0.8500 0.8525 654,800 -0.02(-1.91%)
Sep 29, 2023 0.8660 0.8999 0.8574 0.8691 746,022 +0.02(+2.50%)
Sep 28, 2023 0.8590 0.8607 0.8400 0.8479 949,172 +0.00(+0.41%)
Sep 27, 2023 0.8800 0.8843 0.8403 0.8444 918,012 -0.01(-1.01%)
Sep 26, 2023 0.9000 0.9130 0.8466 0.8530 1,424,135 -0.06(-6.57%)
Sep 25, 2023 0.9600 0.9221 0.9102 0.9130 2,081,190 -0.05(-5.50%)
Sep 22, 2023 1.070 1.070 0.9600 0.9661 1,421,878 -0.05(-5.28%)
Sep 21, 2023 1.110 1.120 1.010 1.020 1,298,933 -0.14(-12.07%)
Sep 20, 2023 1.230 1.230 1.030 1.160 6,522,870 -0.26(-18.31%)
Sep 19, 2023 1.430 1.440 1.410 1.420 357,162 -0.03(-2.07%)
Sep 18, 2023 1.450 1.470 1.420 1.450 340,459 -0.02(-1.36%)
Sep 15, 2023 1.440 1.495 1.410 1.470 818,678 +0.01(+0.68%)
Sep 14, 2023 1.450 1.470 1.410 1.460 509,754 +0.02(+1.39%)
Sep 13, 2023 1.430 1.470 1.420 1.440 761,214 +0.00(+0.00%)
Sep 12, 2023 1.430 1.460 1.410 1.440 355,155 -0.01(-0.69%)
Sep 11, 2023 1.420 1.450 1.390 1.450 669,462 -0.01(-0.68%)
Sep 08, 2023 1.470 1.470 1.410 1.460 612,334 +0.02(+1.39%)
Sep 07, 2023 1.500 1.500 1.430 1.440 1,336,116 -0.09(-5.88%)
Sep 06, 2023 1.560 1.560 1.510 1.530 767,356 -0.03(-1.92%)
Sep 05, 2023 1.610 1.620 1.550 1.560 1,083,123 -0.02(-1.27%)
Sep 01, 2023 1.560 1.600 1.500 1.580 878,407 +0.02(+1.28%)
Aug 31, 2023 1.540 1.560 1.520 1.560 882,535 +0.02(+1.30%)
Aug 30, 2023 1.580 1.580 1.540 1.540 1,008,364 -0.03(-1.91%)
Aug 29, 2023 1.580 1.610 1.550 1.570 759,716 +0.00(+0.00%)
Aug 28, 2023 1.580 1.600 1.530 1.570 894,122 -0.02(-1.26%)
Aug 25, 2023 1.620 1.648 1.580 1.590 831,551 -0.02(-1.24%)
Aug 24, 2023 1.680 1.710 1.580 1.610 1,067,576 -0.08(-4.73%)
Aug 23, 2023 1.690 1.700 1.650 1.690 779,911 -0.03(-1.74%)
Aug 22, 2023 1.710 1.730 1.620 1.720 1,356,147 +0.02(+1.18%)
Aug 21, 2023 1.800 1.845 1.670 1.700 8,083,840 +0.17(+11.11%)
Aug 18, 2023 1.620 1.635 1.510 1.530 3,117,233 -0.24(-13.56%)
Aug 17, 2023 1.790 1.849 1.760 1.770 953,198 -0.03(-1.67%)
Aug 16, 2023 1.820 1.850 1.780 1.800 1,262,976 +0.00(+0.00%)
Aug 15, 2023 1.780 1.850 1.770 1.800 1,091,754 -0.08(-4.26%)
Aug 14, 2023 1.760 1.940 1.750 1.880 1,864,470 +0.05(+2.73%)
Aug 11, 2023 1.810 1.879 1.750 1.830 2,309,916 -0.12(-6.15%)
Aug 10, 2023 2.020 2.050 1.875 1.950 5,250,469 -0.05(-2.50%)
Aug 09, 2023 2.120 2.200 1.920 2.000 16,044,369 +0.10(+5.26%)
Aug 08, 2023 1.790 2.240 1.700 1.900 52,377,236 +0.36(+23.38%)
Aug 07, 2023 1.700 1.720 1.530 1.540 3,099,353 -0.17(-9.94%)
Aug 04, 2023 1.770 1.780 1.670 1.710 2,230,036 -0.08(-4.47%)
Aug 03, 2023 1.870 1.890 1.760 1.790 2,224,041 -0.07(-3.76%)
Aug 02, 2023 1.970 1.980 1.860 1.860 2,106,408 -0.14(-7.00%)
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.