MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRRR — Gorilla Technology Group Inc. Ordinary shares
NasdaqGorilla Technology Group Inc. Ordinary shares
$13.17
-0.41(-3.02%)
- O
- 13.92
- H
- 14.03
- L
- 13.09
- V
- 550.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.17
Period Return-24.4%
Period High$27.90
Period Low$9.04
Avg Daily Volume1.31M
Total Trading Days365
GRRR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.92 | $14.03 | $13.09 | $13.17 | $-0.41 | -3.02% | 550,734 | $13.45 | $13.09 $14.03 |
| Oct 1, 2026 | $13.86 | $14.06 | $13.53 | $13.58 | $-0.28 | -2.02% | 297,763 | $13.74 | $13.53 $14.06 |
| Sep 30, 2026 | $13.93 | $14.28 | $13.78 | $13.86 | +$0.01 | +0.07% | 403,212 | $13.97 | $13.78 $14.28 |
| Sep 29, 2026 | $14.11 | $14.25 | $13.76 | $13.85 | +$0.14 | +1.02% | 453,571 | $13.92 | $13.76 $14.25 |
| Sep 28, 2026 | $13.85 | $14.00 | $13.60 | $13.71 | $-0.30 | -2.14% | 279,166 | $13.82 | $13.60 $14.00 |
| Sep 25, 2026 | $14.33 | $14.61 | $13.93 | $14.01 | $-0.35 | -2.44% | 484,217 | $14.24 | $13.93 $14.61 |
| Sep 24, 2026 | $13.83 | $14.42 | $13.63 | $14.36 | +$0.29 | +2.06% | 457,436 | $14.07 | $13.63 $14.42 |
| Sep 23, 2026 | $14.53 | $14.55 | $13.93 | $14.07 | $-0.33 | -2.29% | 353,665 | $14.20 | $13.93 $14.55 |
| Sep 22, 2026 | $13.97 | $14.54 | $13.65 | $14.40 | +$0.86 | +6.35% | 690,972 | $14.04 | $13.65 $14.54 |
| Sep 21, 2026 | $13.10 | $13.81 | $12.90 | $13.54 | +$0.65 | +5.04% | 627,656 | $13.39 | $12.90 $13.81 |
| Sep 18, 2026 | $13.00 | $13.20 | $12.58 | $12.89 | $-0.10 | -0.77% | 460,189 | $12.80 | $12.58 $13.20 |
| Sep 17, 2026 | $13.04 | $13.32 | $12.94 | $12.99 | +$0.27 | +2.12% | 368,786 | $13.09 | $12.94 $13.32 |
| Sep 16, 2026 | $12.98 | $13.08 | $12.53 | $12.72 | $-0.21 | -1.62% | 514,645 | $12.82 | $12.53 $13.08 |
| Sep 15, 2026 | $13.17 | $13.40 | $12.71 | $12.93 | $-0.29 | -2.19% | 337,899 | $12.95 | $12.71 $13.40 |
| Sep 14, 2026 | $13.00 | $13.33 | $12.73 | $13.22 | $-0.37 | -2.72% | 668,244 | $13.02 | $12.73 $13.33 |
| Sep 11, 2026 | $13.90 | $14.10 | $13.54 | $13.59 | $-0.17 | -1.24% | 370,265 | $13.78 | $13.54 $14.10 |
| Sep 10, 2026 | $13.80 | $14.25 | $13.72 | $13.76 | $-0.60 | -4.18% | 551,018 | $13.92 | $13.72 $14.25 |
| Sep 9, 2026 | $14.53 | $14.70 | $14.21 | $14.36 | $-0.22 | -1.51% | 384,396 | $14.44 | $14.21 $14.70 |
| Sep 8, 2026 | $13.66 | $14.84 | $13.62 | $14.58 | +$0.79 | +5.73% | 783,851 | $14.43 | $13.62 $14.84 |
| Sep 4, 2026 | $13.56 | $13.86 | $13.52 | $13.79 | +$0.07 | +0.51% | 579,620 | $13.72 | $13.52 $13.86 |
| Sep 3, 2026 | $13.78 | $14.18 | $13.40 | $13.72 | +$0.00 | +0.00% | 1,318,101 | $13.84 | $13.40 $14.18 |
| Sep 2, 2026 | $13.92 | $14.21 | $13.52 | $13.72 | $-0.37 | -2.63% | 839,807 | $13.73 | $13.52 $14.21 |
| Sep 1, 2026 | $14.75 | $14.75 | $14.00 | $14.09 | $-0.95 | -6.32% | 773,069 | $14.24 | $14.00 $14.75 |
| Aug 31, 2026 | $14.44 | $15.25 | $14.33 | $15.04 | +$0.63 | +4.37% | 1,235,587 | $14.96 | $14.33 $15.25 |
| Aug 28, 2026 | $15.66 | $15.66 | $14.18 | $14.41 | $-1.25 | -7.98% | 1,028,995 | $14.61 | $14.18 $15.66 |
| Aug 27, 2026 | $15.94 | $16.36 | $14.91 | $15.66 | +$0.21 | +1.36% | 1,218,632 | $15.52 | $14.91 $16.36 |
| Aug 26, 2026 | $14.03 | $16.08 | $13.76 | $15.45 | +$1.41 | +10.04% | 2,005,900 | $15.21 | $13.76 $16.08 |
| Aug 25, 2026 | $13.92 | $14.68 | $13.51 | $14.04 | $-1.79 | -11.31% | 2,609,089 | $13.93 | $13.51 $14.68 |
| Aug 24, 2026 | $15.83 | $16.16 | $15.63 | $15.83 | $-0.23 | -1.43% | 1,611,052 | $15.51 | $15.63 $16.16 |
| Aug 21, 2026 | $15.50 | $16.15 | $15.38 | $16.06 | +$0.81 | +5.31% | 725,986 | $15.90 | $15.38 $16.15 |