Skip to main content

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

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.450 5.840 5.450 5.800 229,208 +0.36(+6.62%)
May 24, 2024 5.300 5.500 5.290 5.440 79,253 +0.15(+2.84%)
May 23, 2024 5.600 5.600 5.270 5.290 114,505 -0.23(-4.17%)
May 22, 2024 5.500 5.670 5.350 5.520 143,681 -0.07(-1.25%)
May 21, 2024 5.300 5.740 5.220 5.590 324,037 +0.30(+5.67%)
May 20, 2024 5.290 5.300 5.110 5.290 193,255 -0.02(-0.38%)
May 17, 2024 5.370 5.544 5.180 5.310 385,977 -0.23(-4.15%)
May 16, 2024 5.970 6.290 5.450 5.540 1,037,595 +0.32(+6.13%)
May 15, 2024 5.380 5.430 5.190 5.220 178,240 -0.14(-2.61%)
May 14, 2024 5.450 5.730 5.330 5.360 226,742 -0.12(-2.19%)
May 13, 2024 5.590 5.720 5.430 5.480 225,011 -0.11(-1.97%)
May 10, 2024 5.890 5.950 5.570 5.590 129,598 -0.29(-4.93%)
May 09, 2024 5.610 6.050 5.550 5.880 239,733 +0.23(+4.07%)
May 08, 2024 5.700 5.750 5.500 5.650 335,405 -0.08(-1.40%)
May 07, 2024 5.830 5.860 5.660 5.730 135,650 -0.15(-2.55%)
May 06, 2024 5.780 6.320 5.710 5.880 536,155 +0.24(+4.26%)
May 03, 2024 5.880 6.350 5.500 5.640 348,640 -0.42(-6.93%)
May 02, 2024 6.080 6.110 5.850 6.060 172,735 +0.05(+0.83%)
May 01, 2024 5.750 6.126 5.700 6.010 304,520 +0.23(+3.98%)
Apr 30, 2024 5.490 6.120 5.310 5.780 886,864 +0.42(+7.84%)
Apr 29, 2024 4.990 5.540 4.910 5.360 792,127 +0.36(+7.20%)
Apr 26, 2024 5.050 5.100 4.800 5.000 443,787 -0.08(-1.57%)
Apr 25, 2024 5.200 5.320 5.040 5.080 274,019 -0.16(-3.05%)
Apr 24, 2024 5.600 5.600 5.150 5.240 334,967 -0.30(-5.42%)
Apr 23, 2024 6.160 6.490 5.400 5.540 1,016,338 -0.25(-4.32%)
Apr 22, 2024 5.060 6.160 4.980 5.790 2,079,463 +0.74(+14.65%)
Apr 19, 2024 5.000 5.130 4.840 5.050 416,679 -0.01(-0.20%)
Apr 18, 2024 5.280 5.400 5.030 5.060 258,672 -0.26(-4.89%)
Apr 17, 2024 5.930 6.240 5.220 5.320 486,054 -0.41(-7.16%)
Apr 16, 2024 5.430 6.110 5.350 5.730 679,871 +0.38(+7.10%)
Apr 15, 2024 5.220 5.980 4.970 5.350 674,882 +4.75(+791.67%)
Apr 12, 2024 0.6130 0.6598 0.5910 0.6000 2,578,334 -0.02(-2.98%)
Apr 11, 2024 0.6500 0.6590 0.5900 0.6184 2,189,236 -0.02(-3.38%)
Apr 10, 2024 0.7250 0.7250 0.6125 0.6400 5,224,450 -0.12(-15.79%)
Apr 09, 2024 0.8250 0.8350 0.7411 0.7600 2,812,230 -0.08(-9.76%)
Apr 08, 2024 0.8800 0.8915 0.8115 0.8422 4,692,350 +0.00(+0.26%)
Apr 05, 2024 0.8900 0.9277 0.8015 0.8400 6,257,649 -0.07(-7.69%)
Apr 04, 2024 0.9200 0.9800 0.8500 0.9100 28,126,064 +0.18(+24.32%)
Apr 03, 2024 0.7410 0.7590 0.7046 0.7320 992,121 -0.03(-3.68%)
Apr 02, 2024 0.7800 0.7993 0.7410 0.7600 1,322,504 -0.00(-0.55%)
Apr 01, 2024 0.7600 0.7699 0.7551 0.7642 497,948 +0.01(+1.89%)
Mar 28, 2024 0.7340 0.7795 0.7297 0.7500 869,588 +0.01(+1.34%)
Mar 27, 2024 0.7540 0.7600 0.7230 0.7401 581,206 -0.01(-1.32%)
Mar 26, 2024 0.7900 0.7900 0.7500 0.7500 628,462 -0.04(-5.06%)
Mar 25, 2024 0.7671 0.7950 0.7550 0.7900 338,905 +0.01(+0.86%)
Mar 22, 2024 0.7700 0.7941 0.7578 0.7833 488,375 +0.01(+1.73%)
Mar 21, 2024 0.7900 0.7950 0.7625 0.7700 318,946 +0.00(+0.13%)
Mar 20, 2024 0.8029 0.8099 0.7600 0.7690 489,972 -0.03(-4.01%)
Mar 19, 2024 0.8572 0.8572 0.7912 0.8011 521,338 -0.06(-6.85%)
Mar 18, 2024 0.7600 0.8600 0.7468 0.8600 1,117,682 +0.10(+12.71%)
Mar 15, 2024 0.6900 0.7700 0.6872 0.7630 912,967 +0.06(+9.00%)
Mar 14, 2024 0.7500 0.7550 0.7000 0.7000 395,875 -0.05(-6.54%)
Mar 13, 2024 0.7000 0.7500 0.6970 0.7490 1,091,341 +0.04(+5.51%)
Mar 12, 2024 0.7300 0.7300 0.6730 0.7099 561,789 -0.00(-0.36%)
Mar 11, 2024 0.7000 0.7300 0.6719 0.7125 617,552 +0.02(+2.95%)
Mar 08, 2024 0.7273 0.7300 0.6619 0.6921 1,572,911 -0.05(-6.47%)
Mar 07, 2024 0.7900 0.7900 0.7326 0.7400 1,638,204 -0.06(-7.50%)
Mar 06, 2024 0.8000 0.8399 0.7600 0.8000 1,246,509 +0.01(+1.27%)
Mar 05, 2024 0.8134 0.8155 0.7700 0.7900 619,691 -0.01(-1.25%)
Mar 04, 2024 0.9400 0.9400 0.7825 0.8000 2,629,899 -0.08(-9.51%)
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.