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

4.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.410 4.690 4.410 4.480 429,216 +0.13(+2.99%)
Oct 29, 2024 4.500 4.720 4.320 4.350 704,030 +0.01(+0.23%)
Oct 28, 2024 4.500 4.530 4.270 4.340 510,573 -0.12(-2.69%)
Oct 25, 2024 4.700 4.880 4.450 4.460 476,492 -0.22(-4.70%)
Oct 24, 2024 4.750 4.765 4.420 4.680 512,077 -0.02(-0.43%)
Oct 23, 2024 5.070 5.080 4.600 4.700 745,898 -0.44(-8.56%)
Oct 22, 2024 5.020 5.450 4.800 5.140 1,891,989 +0.18(+3.63%)
Oct 21, 2024 4.380 4.969 4.300 4.960 1,895,999 +0.72(+16.98%)
Oct 18, 2024 4.070 4.280 4.040 4.240 487,425 +0.16(+3.92%)
Oct 17, 2024 4.100 4.240 3.990 4.080 592,814 -0.02(-0.49%)
Oct 16, 2024 4.100 4.120 3.970 4.100 431,613 +0.03(+0.74%)
Oct 15, 2024 4.080 4.350 4.000 4.070 611,675 +0.02(+0.49%)
Oct 14, 2024 4.120 4.121 3.990 4.050 349,727 -0.07(-1.70%)
Oct 11, 2024 4.100 4.190 4.010 4.120 209,899 +0.02(+0.49%)
Oct 10, 2024 4.090 4.280 3.993 4.100 403,237 -0.02(-0.49%)
Oct 09, 2024 3.980 4.150 3.920 4.120 312,463 +0.14(+3.52%)
Oct 08, 2024 4.000 4.000 3.900 3.980 443,015 -0.10(-2.45%)
Oct 07, 2024 4.310 4.470 4.060 4.080 326,712 -0.19(-4.45%)
Oct 04, 2024 3.900 4.320 3.750 4.270 673,878 +0.47(+12.37%)
Oct 03, 2024 3.750 3.916 3.600 3.800 449,813 +0.10(+2.70%)
Oct 02, 2024 4.140 4.135 3.611 3.700 916,575 -0.40(-9.76%)
Oct 01, 2024 4.210 4.250 3.850 4.100 807,048 -0.18(-4.21%)
Sep 30, 2024 4.500 4.550 4.180 4.280 2,824,953 +0.13(+3.13%)
Sep 27, 2024 4.010 4.160 3.904 4.150 517,278 +0.16(+4.01%)
Sep 26, 2024 4.120 4.152 3.900 3.990 584,869 -0.03(-0.75%)
Sep 25, 2024 4.370 4.390 3.840 4.020 928,902 -0.36(-8.22%)
Sep 24, 2024 4.590 4.590 4.200 4.380 719,541 -0.12(-2.67%)
Sep 23, 2024 4.020 4.690 4.020 4.500 1,317,798 +0.52(+13.07%)
Sep 20, 2024 3.770 4.180 3.720 3.980 816,439 +0.21(+5.57%)
Sep 19, 2024 3.580 3.800 3.530 3.770 662,214 +0.24(+6.80%)
Sep 18, 2024 3.600 3.630 3.330 3.530 475,656 -0.11(-3.02%)
Sep 17, 2024 3.910 3.980 3.640 3.640 605,519 -0.25(-6.43%)
Sep 16, 2024 3.700 4.200 3.550 3.890 1,437,712 +0.35(+9.89%)
Sep 13, 2024 3.510 3.710 3.280 3.540 1,853,208 +0.17(+5.04%)
Sep 12, 2024 3.850 4.180 3.160 3.370 11,674,268 +0.21(+6.65%)
Sep 11, 2024 3.110 3.170 3.050 3.160 49,069 +0.06(+1.94%)
Sep 10, 2024 3.210 3.248 3.024 3.100 106,669 -0.11(-3.43%)
Sep 09, 2024 3.200 3.350 3.150 3.210 117,389 +0.10(+3.22%)
Sep 06, 2024 3.270 3.270 3.010 3.110 148,795 -0.09(-2.81%)
Sep 05, 2024 3.150 3.216 3.040 3.200 125,723 +0.07(+2.24%)
Sep 04, 2024 3.290 3.465 3.060 3.130 309,509 -0.16(-4.86%)
Sep 03, 2024 3.190 3.500 3.100 3.290 493,335 +0.19(+6.13%)
Aug 30, 2024 3.220 3.440 2.990 3.100 202,208 -0.14(-4.32%)
Aug 29, 2024 3.050 3.450 3.010 3.240 404,943 +0.20(+6.58%)
Aug 28, 2024 2.820 3.060 2.731 3.040 151,105 +0.19(+6.67%)
Aug 27, 2024 2.900 2.930 2.710 2.850 201,390 -0.04(-1.38%)
Aug 26, 2024 2.700 3.150 2.700 2.890 405,370 +0.25(+9.47%)
Aug 23, 2024 2.640 2.800 2.600 2.640 73,897 +0.03(+1.15%)
Aug 22, 2024 2.730 2.910 2.580 2.610 98,942 -0.03(-1.14%)
Aug 21, 2024 2.340 2.660 2.340 2.640 102,449 +0.28(+11.86%)
Aug 20, 2024 2.450 2.462 2.310 2.360 44,298 -0.06(-2.48%)
Aug 19, 2024 2.430 2.490 2.370 2.420 42,576 -0.03(-1.22%)
Aug 16, 2024 2.600 2.630 2.380 2.450 65,424 -0.13(-5.04%)
Aug 15, 2024 2.610 2.643 2.510 2.580 75,659 +0.07(+2.79%)
Aug 14, 2024 2.430 2.530 2.410 2.510 40,706 +0.07(+2.87%)
Aug 13, 2024 2.350 2.480 2.344 2.440 63,046 +0.10(+4.27%)
Aug 12, 2024 2.270 2.400 2.270 2.340 67,412 +0.07(+3.08%)
Aug 09, 2024 2.390 2.390 2.250 2.270 102,943 -0.06(-2.58%)
Aug 08, 2024 2.230 2.400 2.118 2.330 119,490 +0.08(+3.56%)
Aug 07, 2024 2.340 2.340 2.220 2.250 40,851 +0.01(+0.45%)
Aug 06, 2024 2.330 2.357 2.230 2.240 84,815 -0.07(-3.03%)
Aug 05, 2024 2.100 2.359 2.090 2.310 148,116 -0.08(-3.35%)
Aug 02, 2024 2.460 2.480 2.300 2.390 190,454 -0.10(-4.02%)
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.