Skip to main content

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

2.745 -0.145 (-5.02%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.970 3.020 2.890 2.890 130,226 -0.10(-3.34%)
Jul 23, 2024 2.900 3.020 2.900 2.990 121,142 +0.05(+1.70%)
Jul 22, 2024 2.900 3.000 2.750 2.940 254,189 +0.14(+5.00%)
Jul 19, 2024 2.730 2.830 2.680 2.800 124,438 +0.02(+0.90%)
Jul 18, 2024 2.880 2.919 2.650 2.775 194,841 -0.14(-4.64%)
Jul 17, 2024 3.050 3.079 2.850 2.910 157,839 -0.09(-3.00%)
Jul 16, 2024 2.900 3.010 2.900 3.000 197,725 +0.08(+2.74%)
Jul 15, 2024 3.040 3.040 2.860 2.920 348,520 -0.03(-1.02%)
Jul 12, 2024 2.860 3.010 2.780 2.950 563,414 +0.21(+7.66%)
Jul 11, 2024 2.720 2.860 2.710 2.740 259,988 +0.03(+1.11%)
Jul 10, 2024 2.730 2.778 2.650 2.710 140,964 -0.03(-1.09%)
Jul 09, 2024 2.800 2.830 2.640 2.740 94,127 -0.02(-0.72%)
Jul 08, 2024 2.680 2.980 2.680 2.760 176,104 +0.10(+3.76%)
Jul 05, 2024 2.700 2.710 2.570 2.660 145,682 -0.03(-1.12%)
Jul 03, 2024 2.630 2.710 2.630 2.690 112,175 +0.05(+1.89%)
Jul 02, 2024 2.660 2.670 2.560 2.640 142,165 -0.02(-0.75%)
Jul 01, 2024 2.790 2.815 2.650 2.660 120,288 -0.11(-3.97%)
Jun 28, 2024 2.870 2.880 2.710 2.770 162,500 -0.07(-2.46%)
Jun 27, 2024 2.870 2.900 2.800 2.840 91,285 -0.01(-0.35%)
Jun 26, 2024 2.950 2.980 2.820 2.850 165,002 -0.10(-3.39%)
Jun 25, 2024 3.000 3.020 2.940 2.950 115,623 -0.06(-1.99%)
Jun 24, 2024 3.050 3.150 2.970 3.010 117,728 -0.03(-0.99%)
Jun 21, 2024 3.130 3.130 3.010 3.040 169,144 -0.04(-1.46%)
Jun 20, 2024 3.160 3.190 3.070 3.085 171,991 -0.06(-1.75%)
Jun 18, 2024 3.210 3.250 2.971 3.140 264,185 -0.09(-2.79%)
Jun 17, 2024 3.120 3.500 3.060 3.230 369,029 +0.18(+5.90%)
Jun 14, 2024 2.840 3.190 2.830 3.050 411,245 +0.19(+6.64%)
Jun 13, 2024 3.240 3.280 2.500 2.860 1,733,070 -0.23(-7.44%)
Jun 12, 2024 3.750 3.800 3.090 3.090 559,909 -0.63(-16.94%)
Jun 11, 2024 4.130 4.180 3.710 3.720 365,545 -0.29(-7.23%)
Jun 10, 2024 4.730 4.730 3.890 4.010 650,954 -0.67(-14.32%)
Jun 07, 2024 5.400 5.400 4.600 4.680 900,312 -1.23(-20.81%)
Jun 06, 2024 5.830 6.172 5.820 5.910 124,283 -0.04(-0.67%)
Jun 05, 2024 6.110 6.110 5.850 5.950 92,554 -0.08(-1.33%)
Jun 04, 2024 5.830 6.102 5.720 6.030 147,287 +0.15(+2.55%)
Jun 03, 2024 5.990 6.170 5.810 5.880 97,238 -0.11(-1.84%)
May 31, 2024 6.370 6.460 5.880 5.990 165,341 -0.38(-5.97%)
May 30, 2024 6.130 6.760 6.130 6.370 309,615 +0.24(+3.92%)
May 29, 2024 5.700 6.220 5.557 6.130 242,595 +0.33(+5.69%)
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%)
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.