NASDAQ:GRRR | Historical Stock Price | Gorilla Technology Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$5.93$16.45$45.62$126.54$351.012021-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$100.00$100.00810——
2021-12-30$100.10$100.1060——
2021-12-29$100.00$100.004,660——
2021-12-28$100.00$100.000——
2021-12-27$100.00$100.0012,090——
2021-12-23$100.00$100.0016,340——
2021-12-22$99.80$99.8022,160——
2021-12-21$99.90$99.900——
2021-12-20$99.90$99.900——
2021-12-17$99.90$99.9070——
2021-12-16$99.90$99.9060——
2021-12-15$100.05$100.051,710——
2021-12-14$100.00$100.00580——
2021-12-13$100.00$100.003,090——
2021-12-10$100.10$100.100——
2021-12-09$100.10$100.101,110——
2021-12-08$100.00$100.000——
2021-12-07$100.00$100.002,490——
2021-12-06$99.80$99.801,610——
2021-12-03$99.80$99.801,130——
2021-12-02$100.05$100.050——
2021-12-01$100.05$100.050——
2021-11-30$100.05$100.05390——
2021-11-29$99.85$99.850——
2021-11-26$99.85$99.850——
2021-11-24$99.85$99.8570——
2021-11-23$99.90$99.903,100——
2021-11-22$100.00$100.003,520——
2021-11-19$100.00$100.00400——
2021-11-18$100.00$100.00350——
2021-11-17$100.00$100.003,790——
2021-11-16$100.00$100.00840——
2021-11-15$99.70$99.700——
2021-11-12$99.70$99.700——
2021-11-11$99.70$99.7010——
2021-11-10$99.70$99.70590——
2021-11-09$99.70$99.7010——
2021-11-08$99.80$99.801,460——
2021-11-05$99.99$99.990——
2021-11-04$99.99$99.9950——
2021-11-03$99.70$99.7020——
2021-11-02$99.94$99.9480——
2021-11-01$99.80$99.80520——
2021-10-29$99.80$99.800——
2021-10-28$99.80$99.80170——
2021-10-27$99.70$99.7060——
2021-10-26$99.80$99.803,430——
2021-10-25$99.90$99.90190——
2021-10-22$100.00$100.0010——
2021-10-21$99.80$99.800——
2021-10-20$99.80$99.8070——
2021-10-19$99.80$99.800——
2021-10-18$99.80$99.800——
2021-10-15$99.80$99.800——
2021-10-14$99.80$99.800——
2021-10-13$99.80$99.800——
2021-10-12$99.80$99.80250——
2021-10-11$99.81$99.810——
2021-10-08$99.81$99.810——
2021-10-07$99.81$99.810——
2021-10-06$99.81$99.810——
2021-10-05$99.81$99.810——
2021-10-04$99.81$99.8150——
2021-10-01$99.80$99.800——
2021-09-30$99.80$99.8010——
2021-09-29$99.80$99.805,170——
2021-09-28$99.80$99.806,560——
2021-09-27$99.70$99.705,040——
2021-09-24$99.70$99.7090——
2021-09-23$99.74$99.7480——
2021-09-22$99.70$99.7040——
2021-09-21$99.70$99.701,360——
2021-09-20$99.70$99.70860——
2021-09-17$99.60$99.6010,090——
2021-09-16$99.60$99.601,910——
2021-09-15$99.60$99.60670——
2021-09-14$99.60$99.601,000——
2021-09-13$99.50$99.509,920——
2021-09-10$99.40$99.4011,620——
2021-09-09$99.30$99.300——
2021-09-08$99.30$99.301,530——
2021-09-07$99.30$99.300——
2021-09-03$99.30$99.301,760——
2021-09-02$99.20$99.206,250——
2021-09-01$99.20$99.2010——
2021-08-31$99.21$99.210——
2021-08-30$99.21$99.210——
2021-08-27$99.21$99.210——
2021-08-26$99.21$99.2120——
2021-08-25$99.20$99.200——
2021-08-24$99.20$99.2020,780——
2021-08-23$99.20$99.200——
2021-08-20$99.20$99.2090——
2021-08-19$98.90$98.900——
2021-08-18$98.90$98.900——
2021-08-17$98.90$98.90330——
2021-08-16$99.02$99.020——
2021-08-13$99.02$99.020——
2021-08-12$99.02$99.02110——
2021-08-11$99.10$99.100——
2021-08-10$99.10$99.100——
2021-08-09$99.10$99.10580——
2021-08-06$99.20$99.20160——
2021-08-05$99.10$99.1010——
2021-08-04$99.10$99.10180——
2021-08-03$99.20$99.200——
2021-08-02$99.20$99.20440——
2021-07-30$99.10$99.10200——
2021-07-29$99.10$99.101,430——
2021-07-28$99.20$99.2070——
2021-07-27$99.20$99.202,570——
2021-07-26$99.10$99.101,980——
2021-07-23$99.00$99.00300——
2021-07-22$99.10$99.103,880——
2021-07-21$98.80$98.8050——
2021-07-20$98.80$98.80110——
2021-07-19$98.80$98.8040——
2021-07-16$98.80$98.8080——
2021-07-15$98.80$98.800——
2021-07-14$98.80$98.8010——
2021-07-13$98.80$98.8090——
2021-07-12$98.80$98.80100——
2021-07-09$98.90$98.908,550——
2021-07-08$98.80$98.803,010——
2021-07-07$99.20$99.201,900——
2021-07-06$98.90$98.9045,040——
2021-07-02$98.80$98.8020——
2021-07-01$98.90$98.900——
2021-06-30$98.90$98.9040——
2021-06-29$99.00$99.000——
2021-06-28$99.00$99.00720——
2021-06-25$98.90$98.902,760——
2021-06-24$98.70$98.706,030——
2021-06-23$98.80$98.801,090——
2021-06-22$98.80$98.807,960——
2021-06-21$99.10$99.10250——
2021-06-18$99.10$99.10180——
2021-06-17$99.00$99.001,500——
2021-06-16$99.00$99.00190——
2021-06-15$98.60$98.602,580——
2021-06-14$99.10$99.1010,830——
2021-06-11$99.10$99.107,630——
2021-06-10$99.00$99.0021,840——
2021-06-09$98.90$98.9063,530——
2021-06-08$98.90$98.9024,040——
2021-06-07$98.70$98.701,910——
2021-06-04$98.60$98.602,330——
2021-06-03$98.50$98.501,650——
2021-06-02$98.50$98.5027,010——
2021-06-01$98.50$98.5050——
2021-05-28$98.50$98.5021,580——
2021-05-27$98.50$98.504,080——
2021-05-26$98.40$98.4012,880——
2021-05-25$98.40$98.4010,030——
2021-05-24$98.20$98.202,290——
2021-05-21$98.20$98.208,220——
2021-05-20$98.10$98.106,000——
2021-05-19$98.10$98.1030——
2021-05-18$98.30$98.30950——
2021-05-17$97.80$97.806,560——
2021-05-14$98.32$98.321,520——
2021-05-13$98.30$98.303,160——
2021-05-12$98.80$98.8010,740——
2021-05-11$98.40$98.405,080——
2021-05-10$98.50$98.50130——