GRRRW Historical Prices
Gorilla Technology Group Inc. Warrant · daily open, high, low, close & volume
Trading days
248
Period high
0.6300
Period low
0.0400
Period change
-90.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.0749 | 0.0750 | 0.0414 | 0.0594 | -11.48% | 42,450 |
| Oct 30, 2026 | 0.0801 | 0.0801 | 0.0552 | 0.0671 | -16.23% | 32,453 |
| Oct 29, 2026 | 0.0900 | 0.0900 | 0.0800 | 0.0801 | -10.00% | 4,985 |
| Oct 28, 2026 | 0.0750 | 0.0890 | 0.0730 | 0.0890 | +27.14% | 38,509 |
| Oct 27, 2026 | 0.0802 | 0.0947 | 0.0609 | 0.0700 | -17.94% | 41,586 |
| Oct 26, 2026 | 0.0756 | 0.0853 | 0.0756 | 0.0853 | +4.66% | 482 |
| Oct 23, 2026 | 0.0998 | 0.0998 | 0.0810 | 0.0815 | -9.44% | 9,201 |
| Oct 22, 2026 | 0.0810 | 0.0913 | 0.0810 | 0.0900 | +6.38% | 7,277 |
| Oct 21, 2026 | 0.0900 | 0.1100 | 0.0725 | 0.0846 | -3.86% | 72,925 |
| Oct 20, 2026 | 0.0722 | 0.0890 | 0.0722 | 0.0880 | +9.18% | 39,500 |
| Oct 19, 2026 | 0.0861 | 0.1000 | 0.0705 | 0.0806 | +34.33% | 214,517 |
| Oct 16, 2026 | 0.0951 | 0.1142 | 0.0498 | 0.0600 | +1.35% | 322,194 |
| Oct 15, 2026 | 0.0545 | 0.0620 | 0.0535 | 0.0592 | +4.96% | 24,483 |
| Oct 14, 2026 | 0.0760 | 0.0800 | 0.0400 | 0.0564 | -35.32% | 51,034 |
| Oct 13, 2026 | 0.0876 | 0.0973 | 0.0870 | 0.0872 | -11.65% | 19,361 |
| Oct 12, 2026 | 0.1100 | 0.1100 | 0.0880 | 0.0987 | +14.37% | 1,821 |
| Oct 9, 2026 | 0.0990 | 0.1100 | 0.0803 | 0.0863 | +32.77% | 43,799 |
| Oct 8, 2026 | 0.1100 | 0.1100 | 0.0650 | 0.0650 | -33.40% | 11,984 |
| Oct 7, 2026 | 0.1099 | 0.1100 | 0.0956 | 0.0976 | -2.40% | 22,674 |
| Oct 6, 2026 | 0.1300 | 0.1370 | 0.0967 | 0.1000 | -1.67% | 43,238 |
| Oct 5, 2026 | 0.1186 | 0.1379 | 0.0932 | 0.1017 | -19.92% | 6,356 |
| Oct 2, 2026 | 0.1500 | 0.1500 | 0.0903 | 0.1270 | +3.17% | 10,244 |
| Oct 1, 2026 | 0.1300 | 0.1499 | 0.1231 | 0.1231 | -17.93% | 1,827 |
| Sep 30, 2026 | 0.1599 | 0.1600 | 0.1352 | 0.1500 | -6.25% | 3,018 |
| Sep 29, 2026 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | +13.23% | 1,260 |
| Sep 28, 2026 | 0.1310 | 0.1500 | 0.1310 | 0.1413 | +7.86% | 15,190 |
| Sep 25, 2026 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | -16.56% | 2,052 |
| Sep 24, 2026 | 0.1480 | 0.1570 | 0.1001 | 0.1570 | +57.00% | 38,706 |
| Sep 23, 2026 | 0.1450 | 0.1525 | 0.1000 | 0.1000 | -34.64% | 16,338 |
| Sep 22, 2026 | 0.1513 | 0.1600 | 0.1298 | 0.1530 | +2.00% | 17,688 |
| Sep 21, 2026 | 0.1101 | 0.1500 | 0.1101 | 0.1500 | +14.24% | 32,640 |
| Sep 18, 2026 | 0.1300 | 0.1410 | 0.1101 | 0.1313 | -9.01% | 16,867 |
| Sep 17, 2026 | 0.1500 | 0.1500 | 0.1400 | 0.1443 | -3.80% | 6,461 |
| Sep 16, 2026 | 0.1450 | 0.1569 | 0.1286 | 0.1500 | +6.38% | 8,730 |
| Sep 15, 2026 | 0.1401 | 0.1600 | 0.1399 | 0.1410 | -6.00% | 5,949 |
| Sep 14, 2026 | 0.1520 | 0.1660 | 0.1500 | 0.1500 | -4.46% | 10,987 |
| Sep 11, 2026 | 0.1800 | 0.1800 | 0.1520 | 0.1570 | -7.10% | 13,386 |
| Sep 9, 2026 | 0.1724 | 0.1790 | 0.1570 | 0.1690 | -2.03% | 14,133 |
| Sep 8, 2026 | 0.2000 | 0.2000 | 0.1640 | 0.1725 | +10.22% | 5,337 |
| Sep 4, 2026 | 0.1500 | 0.1800 | 0.1500 | 0.1565 | -5.15% | 163,474 |
| Sep 3, 2026 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | -2.37% | 247 |
| Sep 2, 2026 | 0.1790 | 0.1800 | 0.1500 | 0.1690 | -25.39% | 1,998 |
| Aug 31, 2026 | 0.2300 | 0.2300 | 0.2000 | 0.2265 | +7.86% | 11,982 |
| Aug 28, 2026 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +0.00% | 2,376 |
| Aug 27, 2026 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -8.70% | 11,797 |
| Aug 26, 2026 | 0.2200 | 0.2300 | 0.2149 | 0.2300 | +5.02% | 50,151 |
| Aug 25, 2026 | 0.1710 | 0.2435 | 0.1600 | 0.2190 | -17.36% | 97,637 |
| Aug 24, 2026 | 0.2350 | 0.2700 | 0.2150 | 0.2650 | +17.57% | 153,283 |
| Aug 21, 2026 | 0.2269 | 0.2269 | 0.2160 | 0.2254 | +7.74% | 17,283 |
| Aug 20, 2026 | 0.2300 | 0.2400 | 0.2092 | 0.2092 | -3.55% | 11,504 |
| Aug 19, 2026 | 0.1683 | 0.2369 | 0.1600 | 0.2169 | +27.59% | 74,659 |
| Aug 18, 2026 | 0.1800 | 0.1800 | 0.1501 | 0.1700 | -2.86% | 8,976 |
| Aug 14, 2026 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | -1.91% | 15,553 |
| Aug 13, 2026 | 0.1679 | 0.1784 | 0.1679 | 0.1784 | +0.00% | 6,379 |
| Aug 12, 2026 | 0.1862 | 0.2001 | 0.1784 | 0.1784 | +15.25% | 33,677 |
| Aug 11, 2026 | 0.1427 | 0.2000 | 0.1321 | 0.1548 | +10.57% | 3,830 |
| Aug 10, 2026 | 0.1400 | 0.1400 | 0.1399 | 0.1400 | -11.05% | 904 |
| Aug 7, 2026 | 0.1500 | 0.1599 | 0.1383 | 0.1574 | -1.56% | 37,926 |
| Aug 6, 2026 | 0.1200 | 0.1650 | 0.1135 | 0.1599 | +7.39% | 10,837 |
| Aug 5, 2026 | 0.1600 | 0.1690 | 0.1488 | 0.1489 | -5.10% | 16,179 |
| Aug 4, 2026 | 0.1388 | 0.1600 | 0.1388 | 0.1569 | +1.23% | 3,782 |
| Aug 3, 2026 | 0.1465 | 0.1550 | 0.1465 | 0.1550 | +11.67% | 2,614 |
| Jul 31, 2026 | 0.2000 | 0.2000 | 0.1100 | 0.1388 | -22.89% | 51,443 |
| Jul 30, 2026 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | +5.88% | 11,995 |
| Jul 29, 2026 | 0.1950 | 0.1950 | 0.1700 | 0.1700 | +0.00% | 8,397 |
| Jul 28, 2026 | 0.1900 | 0.1900 | 0.1550 | 0.1700 | -10.57% | 30,389 |
| Jul 27, 2026 | 0.2000 | 0.2001 | 0.1900 | 0.1901 | -5.80% | 8,908 |
| Jul 24, 2026 | 0.2149 | 0.2150 | 0.2000 | 0.2018 | -12.22% | 1,600 |
| Jul 23, 2026 | 0.2000 | 0.2299 | 0.2000 | 0.2299 | -3.36% | 3,730 |
| Jul 22, 2026 | 0.1900 | 0.2380 | 0.1900 | 0.2379 | +25.08% | 1,613 |
| Jul 21, 2026 | 0.2300 | 0.2600 | 0.1900 | 0.1902 | +3.54% | 13,893 |
| Jul 20, 2026 | 0.2300 | 0.2300 | 0.1800 | 0.1837 | +4.97% | 3,560 |
| Jul 17, 2026 | 0.2498 | 0.2498 | 0.1750 | 0.1750 | -16.67% | 19,613 |
| Jul 16, 2026 | 0.2300 | 0.2498 | 0.1801 | 0.2100 | -6.50% | 48,717 |
| Jul 15, 2026 | 0.2800 | 0.2800 | 0.2246 | 0.2246 | -19.81% | 75,894 |
| Jul 14, 2026 | 0.2915 | 0.2915 | 0.2800 | 0.2801 | -3.45% | 4,501 |
| Jul 13, 2026 | 0.3000 | 0.3000 | 0.2900 | 0.2901 | -3.30% | 3,217 |
| Jul 10, 2026 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -6.22% | 352 |
| Jul 9, 2026 | 0.3001 | 0.3200 | 0.3001 | 0.3199 | +6.63% | 1,072 |
| Jul 8, 2026 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -6.22% | 3,805 |
| Jul 7, 2026 | 0.2812 | 0.3199 | 0.2812 | 0.3199 | +6.63% | 1,725 |
| Jul 6, 2026 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.45% | 1,129 |
| Jul 2, 2026 | 0.3300 | 0.3598 | 0.2822 | 0.2900 | -17.73% | 9,329 |
| Jul 1, 2026 | 0.3000 | 0.3700 | 0.2800 | 0.3525 | -1.78% | 25,395 |
| Jun 30, 2026 | 0.3200 | 0.3700 | 0.2810 | 0.3589 | -3.00% | 16,641 |
| Jun 29, 2026 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | +19.35% | 16,189 |
| Jun 26, 2026 | 0.2800 | 0.3100 | 0.2500 | 0.3100 | +14.77% | 10,345 |
| Jun 25, 2026 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | -22.83% | 420 |
| Jun 24, 2026 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +0.92% | 1,064 |
| Jun 23, 2026 | 0.3200 | 0.3800 | 0.2800 | 0.3468 | +11.87% | 51,052 |
| Jun 22, 2026 | 0.3100 | 0.3200 | 0.2940 | 0.3100 | -6.06% | 17,429 |
| Jun 18, 2026 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -5.71% | 28,747 |
| Jun 17, 2026 | 0.3600 | 0.3900 | 0.3500 | 0.3500 | +16.51% | 41,212 |
| Jun 16, 2026 | 0.3010 | 0.3300 | 0.3004 | 0.3004 | -15.45% | 6,769 |
| Jun 15, 2026 | 0.3172 | 0.3553 | 0.3001 | 0.3553 | +14.61% | 9,224 |
| Jun 12, 2026 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -1.68% | 255 |
| Jun 11, 2026 | 0.3500 | 0.3700 | 0.3153 | 0.3153 | -7.26% | 6,403 |
| Jun 10, 2026 | 0.3149 | 0.3470 | 0.2906 | 0.3400 | -10.69% | 6,891 |
| Jun 9, 2026 | 0.3200 | 0.3807 | 0.2720 | 0.3807 | +22.81% | 4,346 |
| Jun 8, 2026 | 0.3100 | 0.3100 | 0.3051 | 0.3100 | +3.33% | 11,162 |
| Jun 5, 2026 | 0.3800 | 0.3800 | 0.2512 | 0.3000 | -26.61% | 82,044 |
| Jun 4, 2026 | 0.4051 | 0.4300 | 0.3310 | 0.4088 | +2.17% | 56,225 |
| Jun 3, 2026 | 0.4200 | 0.4200 | 0.3650 | 0.4001 | -9.07% | 81,099 |
| Jun 2, 2026 | 0.3499 | 0.4789 | 0.3499 | 0.4400 | +27.54% | 140,081 |
| Jun 1, 2026 | 0.3300 | 0.3500 | 0.3000 | 0.3450 | -0.29% | 35,048 |
| May 29, 2026 | 0.3300 | 0.3789 | 0.3107 | 0.3460 | +4.91% | 105,098 |
| May 28, 2026 | 0.2926 | 0.3300 | 0.2926 | 0.3298 | +6.39% | 98,564 |
| May 27, 2026 | 0.3300 | 0.3300 | 0.2250 | 0.3100 | -3.09% | 48,547 |
| May 26, 2026 | 0.2500 | 0.3300 | 0.2500 | 0.3199 | +39.09% | 111,783 |
| May 22, 2026 | 0.2999 | 0.2999 | 0.2251 | 0.2300 | -19.27% | 15,479 |
| May 21, 2026 | 0.2980 | 0.2999 | 0.2591 | 0.2849 | +13.96% | 41,224 |
| May 20, 2026 | 0.2550 | 0.3000 | 0.2400 | 0.2500 | +0.00% | 15,569 |
| May 19, 2026 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -10.75% | 1,896 |
| May 18, 2026 | 0.2800 | 0.2845 | 0.2800 | 0.2801 | +7.73% | 29,045 |
| May 15, 2026 | 0.2301 | 0.2700 | 0.2301 | 0.2600 | -2.84% | 9,698 |
| May 14, 2026 | 0.2513 | 0.2750 | 0.2250 | 0.2676 | -0.89% | 30,965 |
| May 13, 2026 | 0.2700 | 0.2851 | 0.2500 | 0.2700 | +8.00% | 22,845 |
| May 12, 2026 | 0.2720 | 0.2900 | 0.2500 | 0.2500 | -13.76% | 6,219 |
| May 11, 2026 | 0.2800 | 0.2899 | 0.2751 | 0.2899 | -9.41% | 15,619 |
| May 8, 2026 | 0.3000 | 0.3200 | 0.2834 | 0.3200 | -3.03% | 4,663 |
| May 7, 2026 | 0.3000 | 0.3300 | 0.2803 | 0.3300 | +10.00% | 3,952 |
| May 6, 2026 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | +3.09% | 12,910 |
| May 5, 2026 | 0.3100 | 0.3100 | 0.2805 | 0.2910 | +3.89% | 22,282 |
| May 4, 2026 | 0.3420 | 0.3420 | 0.2800 | 0.2801 | -9.65% | 37,724 |
| May 1, 2026 | 0.3200 | 0.3200 | 0.2950 | 0.3100 | +0.00% | 4,869 |
| Apr 30, 2026 | 0.3055 | 0.3300 | 0.2800 | 0.3100 | -2.52% | 54,751 |
| Apr 29, 2026 | 0.2900 | 0.3428 | 0.2900 | 0.3180 | -0.28% | 19,224 |
| Apr 28, 2026 | 0.3350 | 0.3439 | 0.2900 | 0.3189 | +9.97% | 33,459 |
| Apr 27, 2026 | 0.2801 | 0.2900 | 0.2800 | 0.2900 | +2.91% | 20,316 |
| Apr 24, 2026 | 0.2800 | 0.3000 | 0.2800 | 0.2818 | -0.60% | 14,040 |
| Apr 23, 2026 | 0.2950 | 0.2967 | 0.2835 | 0.2835 | +1.25% | 8,225 |
| Apr 22, 2026 | 0.3000 | 0.3180 | 0.2800 | 0.2800 | -6.95% | 52,495 |
| Apr 21, 2026 | 0.3400 | 0.3450 | 0.2807 | 0.3009 | -2.94% | 67,025 |
| Apr 20, 2026 | 0.3300 | 0.3417 | 0.2800 | 0.3100 | +10.67% | 25,365 |
| Apr 17, 2026 | 0.3100 | 0.3100 | 0.2800 | 0.2801 | -15.07% | 29,365 |
| Apr 16, 2026 | 0.2831 | 0.3300 | 0.2800 | 0.3298 | +9.39% | 36,017 |
| Apr 15, 2026 | 0.3450 | 0.3450 | 0.2811 | 0.3015 | +7.60% | 22,724 |
| Apr 14, 2026 | 0.2802 | 0.3400 | 0.2802 | 0.2802 | -15.09% | 3,776 |
| Apr 13, 2026 | 0.2700 | 0.3450 | 0.2700 | 0.3300 | +6.49% | 72,582 |
| Apr 10, 2026 | 0.3049 | 0.3099 | 0.3000 | 0.3099 | +10.68% | 5,598 |
| Apr 9, 2026 | 0.2610 | 0.3100 | 0.2601 | 0.2800 | -9.71% | 6,302 |
| Apr 8, 2026 | 0.3100 | 0.3450 | 0.3100 | 0.3101 | +8.77% | 24,668 |
| Apr 7, 2026 | 0.2850 | 0.2851 | 0.2850 | 0.2851 | -17.36% | 2,070 |
| Apr 6, 2026 | 0.3200 | 0.3450 | 0.2900 | 0.3450 | +40.82% | 33,559 |
| Apr 2, 2026 | 0.2888 | 0.3079 | 0.2450 | 0.2450 | -12.50% | 10,405 |
| Apr 1, 2026 | 0.3000 | 0.3481 | 0.2600 | 0.2800 | -6.67% | 36,651 |
| Mar 31, 2026 | 0.2110 | 0.3025 | 0.2110 | 0.3000 | +42.18% | 29,820 |
| Mar 30, 2026 | 0.2225 | 0.2307 | 0.2014 | 0.2110 | -6.76% | 45,490 |
| Mar 27, 2026 | 0.2200 | 0.2300 | 0.2002 | 0.2263 | -9.01% | 20,068 |
| Mar 26, 2026 | 0.2700 | 0.2700 | 0.2200 | 0.2487 | -12.46% | 31,868 |
| Mar 25, 2026 | 0.2500 | 0.2850 | 0.2500 | 0.2841 | +14.33% | 3,375 |
| Mar 24, 2026 | 0.2800 | 0.2800 | 0.2100 | 0.2485 | +8.04% | 5,791 |
| Mar 23, 2026 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.52% | 200 |
| Mar 20, 2026 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | -12.50% | 4,959 |
| Mar 19, 2026 | 0.2492 | 0.2746 | 0.2400 | 0.2400 | +3.45% | 6,241 |
| Mar 18, 2026 | 0.2900 | 0.2900 | 0.2320 | 0.2320 | -17.14% | 2,028 |
| Mar 17, 2026 | 0.2900 | 0.3099 | 0.2701 | 0.2800 | -3.41% | 1,009 |
| Mar 16, 2026 | 0.2797 | 0.3100 | 0.2500 | 0.2899 | +36.94% | 15,166 |
| Mar 13, 2026 | 0.2700 | 0.2700 | 0.2100 | 0.2117 | -17.14% | 25,680 |
| Mar 12, 2026 | 0.2600 | 0.2840 | 0.2555 | 0.2555 | -5.30% | 5,776 |
| Mar 11, 2026 | 0.2696 | 0.2750 | 0.2696 | 0.2698 | -12.88% | 8,432 |
| Mar 10, 2026 | 0.2862 | 0.3097 | 0.2797 | 0.3097 | +12.29% | 2,727 |
| Mar 9, 2026 | 0.3199 | 0.3199 | 0.2700 | 0.2758 | -15.66% | 3,440 |
| Mar 6, 2026 | 0.3000 | 0.3408 | 0.2631 | 0.3270 | -6.03% | 4,045 |
| Mar 5, 2026 | 0.3100 | 0.3480 | 0.2650 | 0.3480 | +7.67% | 35,965 |
| Mar 4, 2026 | 0.3125 | 0.3232 | 0.2567 | 0.3232 | +2.60% | 16,419 |
| Mar 3, 2026 | 0.2712 | 0.3400 | 0.2500 | 0.3150 | -1.56% | 48,027 |
| Mar 2, 2026 | 0.3200 | 0.3400 | 0.2850 | 0.3200 | +15.32% | 20,417 |
| Feb 27, 2026 | 0.2900 | 0.2900 | 0.2750 | 0.2775 | -4.31% | 5,657 |
| Feb 26, 2026 | 0.2782 | 0.3400 | 0.2750 | 0.2900 | -1.36% | 7,901 |
| Feb 25, 2026 | 0.3000 | 0.3200 | 0.2905 | 0.2940 | -5.16% | 13,977 |
| Feb 24, 2026 | 0.2700 | 0.3207 | 0.2600 | 0.3100 | +6.49% | 27,540 |
| Feb 23, 2026 | 0.2800 | 0.3340 | 0.2100 | 0.2911 | +5.70% | 33,311 |
| Feb 20, 2026 | 0.3100 | 0.3399 | 0.2600 | 0.2754 | -5.03% | 9,208 |
| Feb 19, 2026 | 0.2940 | 0.2940 | 0.2900 | 0.2900 | -10.77% | 2,511 |
| Feb 18, 2026 | 0.2800 | 0.3400 | 0.2800 | 0.3250 | +20.37% | 61,413 |
| Feb 17, 2026 | 0.2836 | 0.3200 | 0.2700 | 0.2700 | -6.90% | 8,951 |
| Feb 13, 2026 | 0.3300 | 0.3500 | 0.2868 | 0.2900 | -15.94% | 22,275 |
| Feb 12, 2026 | 0.2837 | 0.3700 | 0.2701 | 0.3450 | -7.13% | 66,719 |
| Feb 11, 2026 | 0.3700 | 0.3715 | 0.2900 | 0.3715 | +7.68% | 4,273 |
| Feb 10, 2026 | 0.3750 | 0.3750 | 0.3200 | 0.3450 | -0.69% | 8,961 |
| Feb 9, 2026 | 0.3400 | 0.3600 | 0.3203 | 0.3474 | -0.40% | 3,947 |
| Feb 6, 2026 | 0.3155 | 0.3489 | 0.3155 | 0.3488 | +10.59% | 9,373 |
| Feb 5, 2026 | 0.3001 | 0.3455 | 0.2700 | 0.3154 | +1.74% | 44,272 |
| Feb 4, 2026 | 0.3200 | 0.3970 | 0.3100 | 0.3100 | -2.30% | 27,281 |
| Feb 3, 2026 | 0.3688 | 0.3688 | 0.3173 | 0.3173 | -9.37% | 15,410 |
| Feb 2, 2026 | 0.3625 | 0.3797 | 0.3500 | 0.3501 | -3.42% | 10,142 |
| Jan 30, 2026 | 0.4000 | 0.4000 | 0.3500 | 0.3625 | -7.05% | 14,323 |
| Jan 29, 2026 | 0.3820 | 0.4000 | 0.3391 | 0.3900 | -0.36% | 77,647 |
| Jan 28, 2026 | 0.3900 | 0.4049 | 0.3750 | 0.3914 | -2.15% | 10,411 |
| Jan 27, 2026 | 0.3462 | 0.4300 | 0.3300 | 0.4000 | +16.35% | 75,253 |
| Jan 26, 2026 | 0.3600 | 0.3600 | 0.3300 | 0.3438 | -4.50% | 7,714 |
| Jan 23, 2026 | 0.3700 | 0.3700 | 0.3300 | 0.3600 | -2.70% | 16,273 |
| Jan 22, 2026 | 0.3870 | 0.3900 | 0.3400 | 0.3700 | -7.01% | 26,032 |
| Jan 21, 2026 | 0.3599 | 0.3979 | 0.3200 | 0.3979 | -0.50% | 1,433 |
| Jan 20, 2026 | 0.4117 | 0.4117 | 0.3100 | 0.3999 | +1.29% | 25,160 |
| Jan 16, 2026 | 0.4342 | 0.4342 | 0.3600 | 0.3948 | -6.00% | 26,614 |
| Jan 15, 2026 | 0.3200 | 0.4500 | 0.3200 | 0.4200 | +19.83% | 38,904 |
| Jan 14, 2026 | 0.2950 | 0.3990 | 0.2950 | 0.3505 | -16.55% | 63,208 |
| Jan 13, 2026 | 0.3850 | 0.4250 | 0.3603 | 0.4200 | +19.97% | 28,732 |
| Jan 12, 2026 | 0.3452 | 0.3950 | 0.2900 | 0.3501 | -7.31% | 24,033 |
| Jan 9, 2026 | 0.3789 | 0.3990 | 0.3393 | 0.3777 | -0.61% | 33,733 |
| Jan 8, 2026 | 0.3690 | 0.4000 | 0.3288 | 0.3800 | +0.00% | 39,758 |
| Jan 7, 2026 | 0.4086 | 0.4279 | 0.3530 | 0.3800 | -9.31% | 20,328 |
| Jan 6, 2026 | 0.4100 | 0.4381 | 0.4000 | 0.4190 | +10.26% | 8,068 |
| Jan 5, 2026 | 0.4700 | 0.4700 | 0.3800 | 0.3800 | -20.39% | 27,310 |
| Jan 2, 2026 | 0.3600 | 0.4880 | 0.2899 | 0.4773 | +89.78% | 189,780 |
| Dec 31, 2025 | 0.2600 | 0.3300 | 0.2500 | 0.2515 | -6.89% | 70,430 |
| Dec 30, 2025 | 0.3500 | 0.3700 | 0.2500 | 0.2701 | -24.34% | 149,869 |
| Dec 29, 2025 | 0.3900 | 0.4000 | 0.3500 | 0.3570 | -10.75% | 78,116 |
| Dec 26, 2025 | 0.4081 | 0.4264 | 0.3900 | 0.4000 | +2.56% | 7,285 |
| Dec 24, 2025 | 0.3953 | 0.4265 | 0.3900 | 0.3900 | -10.45% | 16,011 |
| Dec 23, 2025 | 0.4400 | 0.4400 | 0.4100 | 0.4355 | +10.25% | 9,713 |
| Dec 22, 2025 | 0.4990 | 0.4990 | 0.3950 | 0.3950 | -20.02% | 56,221 |
| Dec 19, 2025 | 0.4900 | 0.5199 | 0.4240 | 0.4939 | +20.46% | 12,814 |
| Dec 18, 2025 | 0.4600 | 0.5000 | 0.3900 | 0.4100 | -7.24% | 36,014 |
| Dec 17, 2025 | 0.4550 | 0.4750 | 0.4420 | 0.4420 | -0.14% | 4,330 |
| Dec 16, 2025 | 0.4597 | 0.4769 | 0.4426 | 0.4426 | -7.21% | 21,234 |
| Dec 15, 2025 | 0.4600 | 0.4770 | 0.4500 | 0.4770 | +0.42% | 10,591 |
| Dec 12, 2025 | 0.4721 | 0.4930 | 0.4721 | 0.4750 | -3.83% | 8,616 |
| Dec 11, 2025 | 0.4600 | 0.5000 | 0.4600 | 0.4939 | +7.37% | 17,173 |
| Dec 10, 2025 | 0.5100 | 0.5296 | 0.4600 | 0.4600 | +2.20% | 16,160 |
| Dec 9, 2025 | 0.4767 | 0.5100 | 0.4500 | 0.4501 | -12.69% | 25,348 |
| Dec 8, 2025 | 0.5326 | 0.5579 | 0.4500 | 0.5155 | +1.06% | 29,230 |
| Dec 5, 2025 | 0.5500 | 0.5500 | 0.4800 | 0.5101 | -4.12% | 24,654 |
| Dec 4, 2025 | 0.4800 | 0.5500 | 0.4650 | 0.5320 | +11.65% | 61,419 |
| Dec 3, 2025 | 0.4800 | 0.4980 | 0.4550 | 0.4765 | +9.84% | 14,606 |
| Dec 2, 2025 | 0.5200 | 0.5200 | 0.4338 | 0.4338 | -8.67% | 47,442 |
| Dec 1, 2025 | 0.4800 | 0.5050 | 0.4500 | 0.4750 | +1.06% | 22,633 |
| Nov 28, 2025 | 0.5189 | 0.5189 | 0.4700 | 0.4700 | +0.21% | 11,789 |
| Nov 26, 2025 | 0.5040 | 0.5225 | 0.4250 | 0.4690 | -7.13% | 64,286 |
| Nov 25, 2025 | 0.5201 | 0.5330 | 0.5000 | 0.5050 | -2.88% | 13,334 |
| Nov 24, 2025 | 0.5590 | 0.5590 | 0.5200 | 0.5200 | -0.04% | 12,549 |
| Nov 21, 2025 | 0.5595 | 0.5595 | 0.5201 | 0.5202 | -1.83% | 21,327 |
| Nov 20, 2025 | 0.5701 | 0.6000 | 0.5200 | 0.5299 | -6.16% | 30,193 |
| Nov 19, 2025 | 0.5639 | 0.5899 | 0.5012 | 0.5647 | +2.86% | 10,620 |
| Nov 18, 2025 | 0.6300 | 0.6300 | 0.4900 | 0.5490 | +7.86% | 37,620 |
| Nov 17, 2025 | 0.4810 | 0.5400 | 0.4810 | 0.5090 | +6.04% | 54,980 |
| Nov 14, 2025 | 0.4850 | 0.5100 | 0.4800 | 0.4800 | +9.09% | 24,243 |
| Nov 13, 2025 | 0.4804 | 0.5084 | 0.4300 | 0.4400 | -12.80% | 61,585 |
| Nov 12, 2025 | 0.5100 | 0.5100 | 0.4900 | 0.5046 | +5.13% | 15,189 |
| Nov 11, 2025 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | -4.00% | 13,910 |
| Nov 10, 2025 | 0.5300 | 0.5990 | 0.4630 | 0.5000 | -3.57% | 27,960 |
| Nov 7, 2025 | 0.4900 | 0.5386 | 0.4530 | 0.5185 | +5.82% | 30,404 |
| Nov 6, 2025 | 0.6000 | 0.6000 | 0.4490 | 0.4900 | -19.96% | 518,604 |
| Nov 5, 2025 | 0.5650 | 0.6200 | 0.5468 | 0.6122 | +8.35% | 85,638 |
| Nov 4, 2025 | 0.5950 | 0.6134 | 0.5641 | 0.5650 | -5.04% | 53,301 |
| Nov 3, 2025 | 0.6200 | 0.6200 | 0.5800 | 0.5950 | -0.53% | 100,764 |
Daily open, high, low, close and volume for Gorilla Technology Group Inc. Warrant (GRRRW). Showing 248 trading days. Unadjusted prices.