Gorilla Technology Group Inc (GRRR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.275 | -21.3326534081 | 29.415 | 34.4099 | 22.5 | 3986659 | 29.42818838 | CS |
| 4 | 9.03 | 63.9971651311 | 14.11 | 34.4099 | 11.87 | 2936862 | 23.21835345 | CS |
| 12 | 16.37 | 241.802067947 | 6.77 | 34.4099 | 5.75 | 3378579 | 17.08961087 | CS |
| 26 | 20.44 | 757.037037037 | 2.7 | 34.4099 | 2.7 | 1919353 | 14.23448214 | CS |
| 52 | 14.874 | 179.941930801 | 8.266 | 34.4099 | 2.0903 | 1352033 | 12.12278223 | CS |
| 156 | -126.36 | -84.5217391304 | 149.5 | 510 | 2.0903 | 1628037 | 21.39055795 | CS |
| 260 | -126.36 | -84.5217391304 | 149.5 | 510 | 2.0903 | 1628037 | 21.39055795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 24.61 | -5.59 | -18.51 | 28.57 | 29.41 | 24.2504 | 3872071 |
| 1740180900 | 30.2 | 0.21 | 0.70 | 30.86 | 34.4099 | 29.7 | 4343400 |
| 1740094500 | 29.99 | -0.27 | -0.89 | 29.805 | 30.59 | 27.88 | 2611934 |
| 1740008100 | 30.26 | 3.77 | 14.23 | 27.6 | 32.74 | 26.7 | 5729027 |
| 1739921700 | 26.49 | -0.08 | -0.30 | 29.415 | 30.48 | 25.87 | 3262273 |
| 1739576100 | 26.57 | -3.77 | -12.43 | 29.8325 | 30.1 | 24.82 | 4660769 |
| 1739489700 | 30.34 | 6.14 | 25.37 | 25.66 | 30.545 | 24.83 | 6223614 |
| 1739403300 | 24.2 | 3.43 | 16.51 | 20.15 | 24.28 | 20.02 | 3520444 |
| 1739316900 | 20.77 | -0.5 | -2.35 | 20.49 | 21.76 | 18.5 | 2427345 |
| 1739230500 | 21.27 | 2.7 | 14.54 | 20.22 | 22.65 | 20 | 3612092 |
| 1738971300 | 18.57 | 0.5 | 2.77 | 19.63 | 20.47 | 18.313 | 3636032 |
| 1738884900 | 18.07 | 2.4 | 15.32 | 16.16 | 18.59 | 16.149999 | 3452642 |
| 1738798500 | 15.67 | 1.19 | 8.22 | 14.6 | 16.21 | 14.35 | 2151981 |
| 1738712100 | 14.48 | 1.58 | 12.25 | 13.43 | 14.86 | 13.2909 | 1573435 |
| 1738625700 | 12.9 | -0.69 | -5.08 | 12.21 | 13.2 | 11.87 | 1468261 |
| 1738366500 | 13.59 | 0.1 | 0.74 | 13.51 | 14.41 | 13.35 | 1174321 |
| 1738280100 | 13.49 | -0.51 | -3.64 | 13.77 | 14.48 | 13.25 | 967522 |
| 1738193700 | 14 | -0.33 | -2.30 | 14.13 | 14.91 | 13.63 | 1022091 |
| 1738107300 | 14.33 | 1.71 | 13.55 | 12.77 | 14.5699 | 12.3382 | 1473632 |
| 1738020900 | 12.62 | -2.87 | -18.53 | 14.11 | 14.5807 | 12.1351 | 2489566 |
| 1737761700 | 15.49 | 0.12 | 0.78 | 15.08 | 16.7 | 14.73 | 1978973 |
| 1737675300 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
| 1737588900 | 15.37 | 0.63 | 4.27 | 15.22 | 16.42 | 14.61 | 1756646 |
| 1737502500 | 14.74 | 1.31 | 9.71 | 13.3 | 14.78 | 12.575 | 2216673 |
| 1737156900 | 13.435 | -1.46 | -9.77 | 15.1 | 15.3 | 13.3 | 2250542 |
| 1737070500 | 14.89 | -0.93 | -5.88 | 15.9 | 16.57 | 14.81 | 2145253 |
| 1736984100 | 15.82 | 2.14 | 15.64 | 14.09 | 16 | 13.7194 | 3221916 |
| 1736897700 | 13.68 | 1.61 | 13.34 | 12.4 | 14.12 | 12.3 | 3399754 |
| 1736811300 | 12.07 | 0.42 | 3.61 | 13.46 | 14 | 10.85 | 6299696 |
| 1736552100 | 11.65 | -5.08 | -30.36 | 14.8401 | 15.09 | 11.5642 | 5903797 |
| 1736379300 | 16.73 | -0.25 | -1.47 | 16.3 | 19.175 | 16.3 | 4149040 |
| 1736292900 | 16.98 | -2.73 | -13.85 | 18.86 | 19.45 | 16.01 | 4365392 |
| 1736206500 | 19.71 | -3.81 | -16.20 | 19.4485 | 22.815 | 19.0102 | 4770291 |
| 1735947300 | 23.52 | -0.81 | -3.33 | 22.5921 | 25.8799 | 22.51 | 3266326 |
| 1735860900 | 24.33 | 6.27 | 34.72 | 19.89 | 25.3999 | 18.15 | 7368469 |
| 1735688100 | 18.06 | -4.35 | -19.41 | 24.78 | 24.99 | 15.74 | 7395879 |
| 1735601700 | 22.41 | 3.53 | 18.70 | 20.2487 | 25.67 | 19.5 | 8303815 |
| 1735342500 | 18.88 | 3.43 | 22.20 | 17.895 | 19.72 | 16.5 | 3810940 |
| 1735256100 | 15.45 | 1.77 | 12.94 | 13.62 | 15.81 | 12.59 | 2938924 |
| 1735077840 | 13.68 | -0.28 | -2.01 | 13.96 | 14.72 | 13.4 | 2347483 |
| 1734996900 | 13.96 | 0.59 | 4.41 | 14.055 | 14.64 | 12.7 | 2740284 |
| 1734737700 | 13.37 | 0.64 | 4.99 | 12.69 | 14.37 | 12.11 | 3301937 |
| 1734651300 | 12.735 | 1.62 | 14.52 | 11.8 | 13.5788 | 11.23 | 4565512 |
| 1734564900 | 11.12 | 0.88 | 8.54 | 10.789 | 12.8 | 10.35 | 5149480 |
| 1734478500 | 10.245 | 1.07 | 11.60 | 9.1649999 | 10.25 | 8.8115 | 2807197 |
| 1734392100 | 9.18 | 0.31 | 3.44 | 9.3 | 10.1693 | 8.61 | 4054233 |
| 1734132900 | 8.875 | 1.19 | 15.41 | 9.07 | 9.57 | 8.31 | 5687159 |
| 1734046500 | 7.69 | -0.19 | -2.41 | 7.53 | 8.35 | 7.38 | 1724224 |
| 1733960100 | 7.88 | -0.01 | -0.13 | 7.8 | 7.9 | 7.3 | 1186067 |
| 1733873700 | 7.89 | -0.02 | -0.25 | 7.89 | 8.05 | 7.27 | 1953574 |
| 1733787300 | 7.91 | 1.33 | 20.21 | 7.245 | 8.24 | 6.8601 | 5683478 |
| 1733528100 | 6.58 | 0.69 | 11.71 | 5.775 | 6.76 | 5.75 | 1704777 |
| 1733441700 | 5.89 | -0.3 | -4.85 | 6.35 | 6.4038 | 5.83 | 975583 |
| 1733355300 | 6.19 | -0.7 | -10.16 | 6.5 | 6.66 | 5.8 | 1570120 |
| 1733268900 | 6.89 | -0.45 | -6.13 | 6.88 | 7.2 | 6.4 | 1511684 |
| 1733182500 | 7.34 | 1.25 | 20.53 | 6.77 | 7.67 | 6.72 | 4137758 |
| 1732917840 | 6.09 | 1.06 | 21.07 | 5.43 | 6.33 | 5.41 | 2703990 |
| 1732750500 | 5.03 | 0.09 | 1.82 | 5.2 | 5.28 | 4.51 | 1518893 |
| 1732664100 | 4.94 | -0.15 | -2.95 | 5.08 | 5.17 | 4.76 | 538907 |
| 1732577700 | 5.09 | 0.31 | 6.49 | 4.875 | 5.28 | 4.8 | 740842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
