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

4.350 +0.430 (+10.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 4.000 4.530 3.860 4.350 932,310 +0.43(+10.97%)
Nov 20, 2024 3.890 3.940 3.710 3.920 433,512 +0.00(+0.00%)
Nov 19, 2024 4.070 4.070 3.820 3.920 383,887 -0.15(-3.69%)
Nov 18, 2024 4.080 4.200 4.060 4.070 152,573 -0.05(-1.21%)
Nov 15, 2024 4.300 4.320 4.050 4.120 343,647 -0.18(-4.19%)
Nov 14, 2024 4.530 4.540 4.280 4.300 252,445 -0.17(-3.80%)
Nov 13, 2024 4.290 4.790 4.230 4.470 662,924 +0.14(+3.23%)
Nov 12, 2024 4.740 4.740 4.300 4.330 339,053 -0.38(-8.07%)
Nov 11, 2024 4.470 4.760 4.370 4.710 661,572 +0.34(+7.78%)
Nov 08, 2024 4.450 4.500 4.350 4.370 255,290 -0.11(-2.46%)
Nov 07, 2024 4.220 4.529 4.217 4.480 396,118 +0.25(+5.91%)
Nov 06, 2024 4.280 4.290 4.080 4.230 248,323 +0.03(+0.71%)
Nov 05, 2024 4.180 4.320 4.080 4.200 299,175 -0.01(-0.24%)
Nov 04, 2024 4.380 4.380 4.122 4.210 236,740 -0.17(-3.88%)
Nov 01, 2024 4.430 4.550 4.320 4.380 340,213 -0.05(-1.13%)
Oct 31, 2024 4.420 4.470 4.160 4.430 424,598 -0.05(-1.12%)
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 4.270 674,656 +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 2,824,929 +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%)
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.