Gorilla Technology Group Stock Price History
NASDAQ: GRRRTechnologyComputer Software: Prepackaged SoftwareUSD
11.13-0.81 (-6.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRRR price history at a glance
The price history for Gorilla Technology Group (GRRR) on this page begins on May 10, 2021, when the stock closed at $98.32; it most recently closed at $11.13 on October 5, 2026. The highest price in this record is $510.00, reached on July 11, 2022; the latest close is 97.8% below that peak. Across the 4 complete calendar years in the table, GRRR finished higher in 1 and lower in 3. Its best year was 2024 (+336.4%) and its worst was 2023 (-93.4%).
Over roughly 5 years the share price changed -88.7%, a -33.2% compound annual price return (excluding dividends). In the last 12 months alone, GRRR has lost 42.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $510.00
- Date of high
- Jul 11, 2022
- Low since 2021
- $2.09
- Date of low
- Aug 5, 2024
- 52-week high
- $23.49
- 52-week low
- $9.04
- Last close
- $11.13
GRRR returns
1 week
-15.49%
1 month
-22.49%
3 months
-37.99%
6 months
+1.46%
Year to date
+1.92%
1 year
-42.45%
3 years
+34.58%
5 years
-88.85%
GRRR price return, excluding dividends.
GRRR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.13 | -11.60% |
| 2025 | 12.59 | -46.47% |
| 2024 | 23.52 | +336.36% |
| 2023 | 5.39 | -93.35% |
| 2022 | 81.10 | -18.90% |
| 2021* | 100.00 | +1.71% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GRRR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.00 | 12.20 | 10.27 | 11.13 | -6.78% | |
| 11.57 | 12.03 | 11.05 | 11.94 | +1.53% | |
| 11.81 | 11.83 | 11.56 | 11.76 | -3.45% | |
| 12.38 | 12.62 | 11.96 | 12.18 | -0.57% | |
| 13.10 | 13.14 | 12.20 | 12.25 | -6.99% | |
| 13.92 | 14.03 | 13.09 | 13.17 | -3.02% | |
| 13.86 | 14.06 | 13.53 | 13.58 | -2.02% | |
| 13.93 | 14.28 | 13.78 | 13.86 | +0.07% | |
| 14.11 | 14.25 | 13.76 | 13.85 | +1.02% | |
| 13.85 | 14.00 | 13.60 | 13.71 | -2.14% | |
| 14.33 | 14.61 | 13.93 | 14.01 | -2.44% | |
| 13.83 | 14.42 | 13.63 | 14.36 | +2.06% | |
| 14.53 | 14.55 | 13.93 | 14.07 | -2.29% | |
| 13.97 | 14.54 | 13.65 | 14.40 | +6.35% | |
| 13.10 | 13.81 | 12.90 | 13.54 | +5.04% | |
| 13.00 | 13.20 | 12.58 | 12.89 | -0.77% | |
| 13.04 | 13.32 | 12.94 | 12.99 | +2.12% | |
| 12.98 | 13.08 | 12.53 | 12.72 | -1.62% | |
| 13.17 | 13.40 | 12.71 | 12.93 | -2.19% | |
| 13.00 | 13.33 | 12.73 | 13.22 | -2.72% | |
| 13.90 | 14.10 | 13.54 | 13.59 | -1.24% | |
| 13.80 | 14.25 | 13.72 | 13.76 | -4.18% | |
| 14.53 | 14.70 | 14.21 | 14.36 | -1.51% | |
| 13.66 | 14.84 | 13.62 | 14.58 | +5.73% | |
| 13.56 | 13.86 | 13.52 | 13.79 | +0.51% | |
| 13.78 | 14.18 | 13.40 | 13.72 | 0.00% | |
| 13.92 | 14.21 | 13.52 | 13.72 | -2.63% | |
| 14.75 | 14.75 | 14.00 | 14.09 | -6.32% | |
| 14.44 | 15.25 | 14.33 | 15.04 | +4.37% | |
| 15.66 | 15.66 | 14.18 | 14.41 | -7.98% | |
| 15.94 | 16.36 | 14.91 | 15.66 | +1.36% | |
| 14.03 | 16.08 | 13.76 | 15.45 | +10.04% | |
| 13.92 | 14.68 | 13.51 | 14.04 | -11.31% | |
| 15.83 | 16.16 | 15.63 | 15.83 | -1.43% | |
| 15.50 | 16.15 | 15.38 | 16.06 | +5.31% | |
| 14.78 | 15.35 | 14.56 | 15.25 | +4.52% | |
| 14.97 | 15.20 | 14.43 | 14.59 | -4.01% | |
| 14.79 | 16.00 | 14.46 | 15.20 | +1.67% | |
| 15.90 | 16.10 | 14.90 | 14.95 | -8.67% | |
| 15.28 | 16.48 | 15.15 | 16.37 | +6.09% | |
| 14.64 | 15.47 | 14.59 | 15.43 | +5.40% | |
| 14.20 | 14.80 | 14.10 | 14.64 | +4.57% | |
| 13.55 | 14.12 | 13.28 | 14.00 | +3.78% | |
| 13.10 | 13.67 | 12.62 | 13.49 | +2.59% | |
| 12.65 | 13.18 | 12.58 | 13.15 | +6.22% | |
| 11.87 | 12.47 | 11.78 | 12.38 | +3.17% | |
| 12.25 | 12.37 | 11.90 | 12.00 | -2.04% | |
| 12.21 | 12.48 | 11.90 | 12.25 | +4.70% | |
| 11.10 | 11.79 | 10.91 | 11.70 | +5.50% | |
| 11.95 | 11.99 | 11.01 | 11.09 | -3.31% | |
| 11.13 | 11.67 | 11.00 | 11.47 | +7.70% | |
| 11.55 | 11.72 | 10.60 | 10.65 | -8.58% | |
| 11.94 | 11.94 | 11.23 | 11.65 | -3.96% | |
| 12.42 | 12.78 | 11.80 | 12.13 | +1.00% | |
| 12.70 | 12.70 | 12.01 | 12.01 | -4.46% | |
| 12.42 | 12.80 | 12.18 | 12.57 | -0.87% | |
| 12.55 | 13.30 | 12.40 | 12.68 | -0.39% | |
| 12.75 | 12.93 | 12.42 | 12.73 | +4.77% | |
| 12.26 | 12.82 | 12.00 | 12.15 | +0.91% | |
| 11.04 | 12.39 | 10.92 | 12.04 | +4.88% | |
| 11.54 | 11.76 | 10.74 | 11.48 | -3.45% | |
| 17.10 | 17.40 | 11.71 | 11.89 | -29.10% | |
| 16.53 | 17.40 | 16.45 | 16.77 | +1.70% | |
| 17.63 | 17.63 | 16.23 | 16.49 | -8.13% | |
| 18.67 | 18.78 | 17.70 | 17.95 | -2.13% | |
| 17.55 | 18.48 | 17.25 | 18.34 | +4.74% | |
| 17.16 | 17.72 | 16.70 | 17.51 | -0.91% | |
| 18.30 | 18.32 | 17.30 | 17.67 | -4.64% | |
| 18.63 | 19.23 | 18.27 | 18.53 | +0.11% | |
| 20.37 | 20.55 | 18.46 | 18.51 | -8.14% | |
| 19.75 | 21.10 | 19.55 | 20.15 | +1.36% | |
| 18.50 | 20.07 | 18.32 | 19.88 | +5.86% | |
| 18.08 | 19.80 | 18.05 | 18.78 | +7.44% | |
| 16.39 | 17.74 | 16.00 | 17.48 | +3.43% | |
| 16.75 | 17.15 | 15.91 | 16.90 | +0.06% | |
| 16.84 | 17.43 | 16.32 | 16.89 | -1.23% | |
| 17.57 | 18.69 | 16.93 | 17.10 | +3.51% | |
| 16.52 | 17.50 | 15.81 | 16.52 | -0.12% | |
| 17.46 | 17.47 | 16.21 | 16.54 | -4.17% | |
| 17.86 | 18.37 | 17.23 | 17.26 | -2.49% | |
| 17.13 | 18.21 | 16.87 | 17.70 | +1.20% | |
| 18.00 | 18.29 | 17.40 | 17.49 | +0.52% | |
| 17.80 | 18.15 | 17.06 | 17.40 | -2.14% | |
| 16.02 | 18.29 | 15.75 | 17.78 | +10.37% | |
| 15.60 | 16.72 | 15.56 | 16.11 | +0.19% | |
| 17.01 | 17.35 | 15.42 | 16.08 | -5.52% | |
| 17.43 | 17.72 | 16.22 | 17.02 | -0.70% | |
| 18.56 | 18.73 | 16.42 | 17.14 | -9.93% | |
| 17.60 | 19.77 | 17.00 | 19.03 | +4.05% | |
| 17.78 | 18.98 | 16.79 | 18.29 | -16.02% | |
| 23.16 | 23.49 | 20.96 | 21.78 | +3.03% | |
| 19.79 | 21.35 | 19.63 | 21.14 | +3.22% | |
| 17.89 | 20.87 | 17.10 | 20.48 | +15.45% | |
| 16.00 | 18.08 | 15.51 | 17.74 | +8.63% | |
| 15.71 | 16.60 | 15.32 | 16.33 | -0.79% | |
| 15.55 | 16.63 | 15.45 | 16.46 | +12.89% | |
| 14.12 | 15.08 | 14.09 | 14.58 | +2.24% | |
| 14.17 | 14.81 | 13.93 | 14.26 | +6.34% | |
| 12.78 | 13.48 | 12.51 | 13.41 | +4.93% | |
| 12.79 | 13.10 | 12.60 | 12.78 | -1.62% | |
| 12.92 | 13.06 | 12.42 | 12.99 | -1.22% | |
| 13.53 | 13.58 | 12.91 | 13.15 | -6.27% | |
| 13.95 | 14.09 | 13.20 | 14.03 | +1.23% | |
| 13.67 | 14.06 | 13.33 | 13.86 | +0.65% | |
| 13.79 | 14.06 | 13.16 | 13.77 | -2.96% | |
| 14.56 | 14.78 | 13.98 | 14.19 | -6.03% | |
| 15.09 | 15.18 | 14.60 | 15.10 | -1.63% | |
| 15.17 | 16.20 | 14.83 | 15.35 | +1.19% | |
| 15.15 | 15.32 | 14.52 | 15.17 | +0.53% | |
| 15.35 | 15.75 | 14.93 | 15.09 | -0.33% | |
| 15.15 | 15.66 | 14.83 | 15.14 | -1.88% | |
| 14.58 | 15.71 | 14.42 | 15.43 | +6.05% | |
| 14.35 | 15.15 | 14.05 | 14.55 | +3.26% | |
| 13.46 | 14.23 | 13.25 | 14.09 | +7.89% | |
| 12.57 | 13.12 | 12.24 | 13.06 | +1.24% | |
| 13.03 | 13.09 | 12.36 | 12.90 | -1.45% | |
| 12.97 | 13.15 | 12.62 | 13.09 | +2.67% | |
| 13.04 | 13.20 | 12.54 | 12.75 | -5.42% | |
| 14.27 | 14.45 | 13.33 | 13.48 | -3.37% | |
| 14.50 | 15.77 | 13.80 | 13.95 | -1.83% | |
| 12.58 | 14.26 | 12.53 | 14.21 | +9.90% | |
| 12.75 | 13.14 | 12.75 | 12.93 | +3.27% | |
| 12.80 | 12.82 | 12.37 | 12.52 | +0.64% | |
| 11.94 | 12.48 | 11.92 | 12.44 | +5.33% | |
| 11.81 | 12.07 | 11.65 | 11.81 | +1.64% | |
| 10.84 | 11.64 | 10.60 | 11.62 | +5.93% | |
| 10.68 | 11.07 | 10.67 | 10.97 | +4.58% | |
| 10.94 | 10.94 | 10.28 | 10.49 | -4.90% | |
| 11.25 | 11.49 | 10.81 | 11.03 | +4.55% | |
| 10.79 | 10.80 | 10.36 | 10.55 | -2.68% | |
| 11.27 | 11.44 | 10.75 | 10.84 | -3.04% | |
| 10.22 | 11.22 | 10.08 | 11.18 | +5.17% | |
| 10.69 | 11.03 | 10.55 | 10.63 | +0.95% | |
| 9.60 | 10.60 | 9.60 | 10.53 | +10.49% | |
| 9.52 | 9.77 | 9.04 | 9.53 | +0.58% | |
| 10.25 | 10.25 | 9.41 | 9.48 | -9.42% | |
| 10.60 | 10.93 | 10.42 | 10.46 | -3.68% | |
| 10.70 | 11.31 | 10.67 | 10.86 | +3.33% | |
| 10.70 | 10.84 | 10.40 | 10.51 | -4.11% | |
| 10.50 | 10.99 | 10.49 | 10.96 | +5.59% | |
| 10.88 | 10.92 | 10.30 | 10.38 | -5.29% | |
| 10.80 | 11.14 | 10.68 | 10.96 | -0.99% | |
| 11.23 | 11.28 | 11.00 | 11.07 | -2.72% | |
| 11.49 | 11.78 | 11.36 | 11.38 | -0.96% | |
| 11.44 | 11.86 | 11.30 | 11.49 | +4.45% | |
| 11.34 | 11.60 | 10.82 | 11.00 | -1.79% | |
| 11.66 | 11.82 | 11.20 | 11.20 | -4.84% | |
| 11.41 | 11.83 | 11.27 | 11.77 | +3.70% | |
| 12.09 | 12.23 | 11.32 | 11.35 | -5.97% | |
| 11.83 | 12.20 | 11.50 | 12.07 | -3.90% | |
| 12.09 | 12.99 | 12.00 | 12.56 | +2.28% | |
| 11.29 | 12.45 | 11.25 | 12.28 | +6.97% | |
| 11.38 | 11.73 | 11.18 | 11.48 | -0.09% | |
| 11.60 | 11.94 | 10.71 | 11.49 | -7.78% | |
| 11.41 | 12.75 | 11.33 | 12.46 | +5.41% | |
| 11.25 | 11.82 | 11.15 | 11.82 | +1.20% | |
| 11.60 | 11.83 | 11.29 | 11.68 | +1.48% | |
| 11.78 | 11.99 | 11.49 | 11.51 | +0.35% | |
| 10.84 | 11.58 | 10.71 | 11.47 | +5.52% | |
| 11.12 | 11.23 | 10.80 | 10.87 | -4.23% | |
| 11.34 | 11.60 | 11.08 | 11.35 | +0.80% | |
| 11.24 | 11.27 | 10.90 | 11.26 | -1.40% | |
| 11.82 | 11.99 | 11.28 | 11.42 | -3.22% | |
| 12.39 | 12.39 | 11.61 | 11.80 | -5.90% | |
| 12.29 | 13.09 | 12.15 | 12.54 | +2.45% | |
| 12.66 | 13.19 | 12.02 | 12.24 | -3.09% | |
| 12.92 | 13.06 | 12.06 | 12.63 | -1.79% | |
| 12.65 | 13.54 | 12.36 | 12.86 | +1.10% | |
| 11.52 | 12.87 | 11.43 | 12.72 | +8.26% | |
| 11.23 | 11.81 | 11.10 | 11.75 | +9.20% | |
| 11.09 | 11.26 | 10.49 | 10.76 | -5.78% | |
| 12.11 | 12.31 | 11.04 | 11.42 | -7.31% | |
| 13.26 | 13.37 | 11.61 | 12.32 | -6.60% | |
| 13.89 | 14.00 | 13.13 | 13.19 | -6.59% | |
| 15.28 | 15.49 | 14.01 | 14.12 | -9.14% | |
| 14.30 | 16.05 | 13.75 | 15.54 | +6.88% | |
| 14.82 | 15.21 | 14.31 | 14.54 | -1.42% | |
| 13.80 | 14.90 | 13.56 | 14.75 | +7.27% | |
| 14.15 | 14.16 | 13.55 | 13.75 | -3.51% | |
| 14.75 | 14.75 | 13.95 | 14.25 | -3.65% | |
| 14.20 | 14.91 | 14.07 | 14.79 | +5.42% | |
| 13.87 | 14.20 | 13.17 | 14.03 | +2.93% | |
| 13.31 | 14.50 | 13.22 | 13.63 | -4.22% | |
| 14.10 | 14.40 | 13.78 | 14.23 | +0.99% | |
| 12.68 | 14.33 | 12.60 | 14.09 | +12.36% | |
| 12.69 | 12.79 | 12.36 | 12.54 | -2.64% | |
| 12.86 | 13.20 | 12.36 | 12.88 | +4.21% | |
| 12.56 | 12.59 | 11.90 | 12.36 | -2.68% | |
| 13.49 | 13.50 | 12.67 | 12.70 | -2.76% | |
| 13.05 | 13.38 | 12.66 | 13.06 | -0.84% | |
| 13.10 | 13.64 | 12.96 | 13.17 | -0.53% | |
| 12.91 | 13.33 | 12.73 | 13.24 | +1.61% | |
| 12.59 | 13.38 | 12.24 | 13.03 | +3.49% | |
| 11.48 | 12.83 | 11.45 | 12.59 | +15.29% | |
| 10.99 | 11.20 | 10.85 | 10.92 | -0.18% | |
| 11.15 | 11.42 | 10.93 | 10.94 | -2.23% | |
| 11.00 | 11.61 | 10.90 | 11.19 | -0.62% | |
| 11.43 | 11.60 | 11.19 | 11.26 | -2.68% | |
| 11.61 | 11.75 | 11.46 | 11.57 | -1.20% | |
| 11.75 | 12.16 | 11.69 | 11.71 | -2.42% | |
| 12.20 | 12.59 | 11.93 | 12.00 | -2.28% | |
| 11.71 | 12.38 | 11.60 | 12.28 | +4.60% | |
| 12.14 | 12.50 | 11.70 | 11.74 | -1.34% | |
| 13.00 | 13.39 | 11.78 | 11.90 | -8.25% | |
| 12.58 | 13.12 | 12.56 | 12.97 | +2.45% | |
| 13.71 | 13.76 | 12.64 | 12.66 | -7.86% | |
| 14.67 | 14.80 | 13.67 | 13.74 | -7.66% | |
| 14.35 | 15.00 | 14.30 | 14.88 | +4.86% | |
| 14.28 | 14.68 | 14.07 | 14.19 | -2.87% | |
| 14.73 | 15.11 | 14.53 | 14.61 | -2.01% | |
| 15.23 | 15.26 | 14.51 | 14.91 | -0.40% | |
| 15.16 | 15.55 | 14.87 | 14.97 | -3.36% | |
| 13.93 | 15.68 | 13.85 | 15.49 | +10.80% | |
| 12.87 | 14.06 | 12.71 | 13.98 | +6.15% | |
| 13.15 | 13.50 | 13.07 | 13.17 | +1.07% | |
| 13.40 | 13.40 | 13.00 | 13.03 | -5.31% | |
| 13.04 | 13.83 | 13.04 | 13.76 | +5.93% | |
| 12.92 | 13.29 | 12.78 | 12.99 | +0.85% | |
| 12.78 | 12.99 | 12.17 | 12.88 | -1.45% | |
| 13.30 | 13.40 | 12.68 | 13.07 | -0.38% | |
| 13.21 | 13.58 | 12.41 | 13.12 | -1.65% | |
| 14.47 | 15.80 | 13.25 | 13.34 | -5.26% | |
| 13.93 | 14.93 | 13.73 | 14.08 | +1.96% | |
| 14.43 | 15.15 | 12.85 | 13.81 | +9.43% | |
| 13.03 | 13.36 | 12.50 | 12.62 | -2.47% | |
| 12.24 | 13.50 | 12.23 | 12.94 | +0.15% | |
| 13.42 | 13.50 | 12.74 | 12.92 | -4.58% | |
| 14.11 | 14.28 | 13.50 | 13.54 | -3.35% | |
| 14.22 | 14.34 | 13.87 | 14.01 | -2.64% | |
| 14.64 | 14.76 | 14.00 | 14.39 | +1.48% | |
| 13.70 | 14.35 | 13.46 | 14.18 | +0.78% | |
| 14.91 | 14.99 | 13.98 | 14.07 | -6.26% | |
| 15.00 | 15.33 | 14.91 | 15.01 | +1.42% | |
| 15.70 | 16.13 | 14.78 | 14.80 | -9.59% | |
| 15.80 | 16.45 | 15.56 | 16.37 | +3.15% | |
| 15.62 | 16.17 | 15.62 | 15.87 | +3.19% | |
| 15.72 | 15.83 | 15.30 | 15.38 | -2.66% | |
| 15.79 | 16.10 | 15.57 | 15.80 | +0.57% | |
| 16.90 | 16.98 | 15.70 | 15.71 | -6.82% | |
| 17.16 | 17.20 | 16.60 | 16.86 | +0.12% | |
| 17.16 | 17.29 | 16.80 | 16.84 | -0.12% | |
| 16.91 | 17.06 | 16.51 | 16.86 | -0.12% | |
| 17.52 | 17.83 | 16.44 | 16.88 | -6.64% | |
| 17.50 | 18.64 | 17.16 | 18.08 | +4.93% | |
| 17.29 | 17.44 | 16.95 | 17.23 | +1.65% | |
| 16.56 | 17.33 | 16.54 | 16.95 | +1.07% | |
| 17.25 | 17.52 | 16.63 | 16.77 | -3.51% | |
| 18.56 | 18.69 | 16.81 | 17.38 | -3.39% | |
| 18.08 | 18.40 | 17.47 | 17.99 | -3.80% | |
| 18.89 | 19.10 | 18.27 | 18.70 | +3.43% | |
| 19.47 | 20.08 | 18.05 | 18.08 | -6.51% | |
| 20.00 | 20.46 | 18.96 | 19.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRRR chart for longer ranges.