Gorilla Technology Group Inc. - Ordinary shares (GRRR)
13.59
+0.10 (0.74%)
Gorilla Technology Group Inc. is a technology company that specializes in providing security and media solutions through its advanced artificial intelligence-driven platform
The company focuses on enhancing digital communications and content delivery while ensuring robust protection against cybersecurity threats. It serves a diverse clientele across various industries by offering innovative services that address the growing demand for secure, efficient, and scalable technology solutions in an increasingly digital world. Through its integration of cutting-edge technology, Gorilla Technology aims to empower organizations with the tools necessary to thrive in a complex and ever-evolving technological landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 13.77 | 14.48 | 13.25 | 13.49 | 966,479 | 13.49 |
| 1/29/2025 | 14.00 | 14.91 | 13.63 | 14.00 | 1,022,000 | 14.00 |
| 1/28/2025 | 12.77 | 14.57 | 12.34 | 14.33 | 1,492,027 | 14.33 |
| 1/27/2025 | 14.11 | 14.58 | 12.14 | 12.62 | 2,556,622 | 12.62 |
| 1/24/2025 | 15.08 | 16.70 | 14.73 | 15.49 | 1,988,557 | 15.49 |
| 1/23/2025 | 14.81 | 15.75 | 14.34 | 15.16 | 1,228,326 | 15.16 |
| 1/22/2025 | 15.22 | 16.42 | 14.61 | 15.37 | 2,019,685 | 15.37 |
| 1/21/2025 | 13.49 | 14.78 | 12.57 | 14.74 | 2,260,859 | 14.74 |
| 1/17/2025 | 15.10 | 15.30 | 13.30 | 13.44 | 2,257,960 | 13.44 |
| 1/16/2025 | 15.90 | 16.57 | 14.81 | 14.89 | 2,144,172 | 14.89 |
| 1/15/2025 | 14.09 | 16.00 | 13.72 | 15.82 | 3,219,792 | 15.82 |
| 1/14/2025 | 12.40 | 14.12 | 12.30 | 13.68 | 3,396,292 | 13.68 |
| 1/13/2025 | 13.46 | 14.00 | 10.85 | 12.07 | 6,291,120 | 12.07 |
| 1/10/2025 | 15.27 | 15.60 | 11.56 | 11.65 | 6,103,547 | 11.65 |
| 1/08/2025 | 16.30 | 19.18 | 16.01 | 16.73 | 4,228,336 | 16.73 |
| 1/07/2025 | 19.65 | 19.71 | 16.01 | 16.98 | 4,469,450 | 16.98 |
| 1/06/2025 | 18.89 | 22.82 | 18.69 | 19.71 | 5,115,589 | 19.71 |
| 1/03/2025 | 23.90 | 25.88 | 21.66 | 23.52 | 3,534,141 | 23.52 |
| 1/02/2025 | 19.89 | 25.40 | 18.15 | 24.33 | 7,415,217 | 24.33 |
| 12/31/2024 | 22.41 | 0.00 | 22.41 | 18.06 | 0 | 18.06 |
| 12/30/2024 | 20.20 | 25.67 | 19.50 | 22.41 | 8,580,054 | 22.41 |
| 12/27/2024 | 16.65 | 19.72 | 16.48 | 18.88 | 3,958,111 | 18.88 |
| 12/26/2024 | 13.62 | 15.81 | 12.59 | 15.45 | 2,932,434 | 15.45 |
| 12/24/2024 | 13.94 | 14.72 | 13.40 | 13.68 | 2,347,484 | 13.68 |
| 12/23/2024 | 14.22 | 14.64 | 12.70 | 13.96 | 2,791,539 | 13.96 |
| 12/20/2024 | 12.75 | 14.37 | 12.11 | 13.37 | 3,393,498 | 13.37 |
| 12/19/2024 | 12.30 | 13.58 | 11.23 | 12.65 | 4,603,103 | 12.65 |
| 12/18/2024 | 10.98 | 12.80 | 10.35 | 11.12 | 5,242,044 | 11.12 |
| 12/17/2024 | 9.25 | 10.25 | 8.81 | 10.24 | 2,854,932 | 10.24 |
| 12/16/2024 | 9.32 | 10.17 | 8.61 | 9.18 | 4,138,752 | 9.18 |
| 12/13/2024 | 9.07 | 9.57 | 8.31 | 8.88 | 5,809,176 | 8.88 |
| 12/12/2024 | 7.74 | 8.35 | 7.38 | 7.69 | 1,736,459 | 7.69 |
| 12/11/2024 | 7.91 | 7.93 | 7.30 | 7.88 | 1,203,559 | 7.88 |
| 12/10/2024 | 7.89 | 8.05 | 7.27 | 7.89 | 1,997,777 | 7.89 |
| 12/09/2024 | 7.24 | 8.24 | 6.86 | 7.91 | 5,828,387 | 7.91 |
| 12/06/2024 | 6.00 | 6.76 | 5.75 | 6.58 | 1,743,444 | 6.58 |
| 12/05/2024 | 6.35 | 6.41 | 5.83 | 5.89 | 1,012,482 | 5.89 |
| 12/04/2024 | 6.70 | 6.77 | 5.80 | 6.19 | 1,643,286 | 6.19 |
| 12/03/2024 | 7.26 | 7.30 | 6.40 | 6.89 | 1,587,341 | 6.89 |
| 12/02/2024 | 6.90 | 7.67 | 6.65 | 7.34 | 4,372,088 | 7.34 |
| 11/29/2024 | 5.50 | 6.33 | 5.33 | 6.09 | 2,751,728 | 6.09 |
| 11/27/2024 | 5.20 | 5.28 | 4.51 | 5.03 | 1,528,463 | 5.03 |
| 11/26/2024 | 5.08 | 5.17 | 4.76 | 4.94 | 538,489 | 4.94 |
| 11/25/2024 | 4.95 | 5.28 | 4.80 | 5.09 | 769,585 | 5.09 |
| 11/22/2024 | 4.40 | 4.85 | 4.33 | 4.78 | 875,013 | 4.78 |
| 11/21/2024 | 4.00 | 4.53 | 3.86 | 4.35 | 932,310 | 4.35 |
| 11/20/2024 | 3.89 | 3.94 | 3.71 | 3.92 | 433,512 | 3.92 |
| 11/19/2024 | 4.07 | 4.07 | 3.82 | 3.92 | 383,887 | 3.92 |
| 11/18/2024 | 4.08 | 4.20 | 4.06 | 4.07 | 152,573 | 4.07 |
| 11/15/2024 | 4.30 | 4.32 | 4.05 | 4.12 | 343,647 | 4.12 |
| 11/14/2024 | 4.53 | 4.54 | 4.28 | 4.30 | 252,445 | 4.30 |
| 11/13/2024 | 4.29 | 4.79 | 4.23 | 4.47 | 662,924 | 4.47 |
| 11/12/2024 | 4.74 | 4.74 | 4.30 | 4.33 | 339,053 | 4.33 |
| 11/11/2024 | 4.47 | 4.76 | 4.37 | 4.71 | 661,572 | 4.71 |
| 11/08/2024 | 4.45 | 4.50 | 4.35 | 4.37 | 255,290 | 4.37 |
| 11/07/2024 | 4.22 | 4.53 | 4.22 | 4.48 | 396,118 | 4.48 |
| 11/06/2024 | 4.28 | 4.29 | 4.08 | 4.23 | 248,323 | 4.23 |
| 11/05/2024 | 4.18 | 4.32 | 4.08 | 4.20 | 299,175 | 4.20 |
| 11/04/2024 | 4.38 | 4.38 | 4.12 | 4.21 | 236,740 | 4.21 |
| 11/01/2024 | 4.43 | 4.55 | 4.32 | 4.38 | 340,213 | 4.38 |