Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
8.25
-0.47 (-5.39%)
At close: Mar 28, 2025, 4:00 PM
8.93
+0.68 (8.25%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.67 | 8.83 | 8.10 | 8.25 | 8.25 | -5.39% | 43,765 |
| Mar 27, 2025 | 9.02 | 9.25 | 8.72 | 8.72 | 8.72 | -3.65% | 25,332 |
| Mar 26, 2025 | 9.50 | 9.50 | 9.00 | 9.05 | 9.05 | -4.23% | 26,096 |
| Mar 25, 2025 | 9.64 | 9.92 | 9.23 | 9.45 | 9.45 | -1.56% | 74,191 |
| Mar 24, 2025 | 9.59 | 9.77 | 9.25 | 9.60 | 9.60 | 1.91% | 75,288 |
| Mar 21, 2025 | 9.38 | 9.50 | 9.10 | 9.42 | 9.42 | 1.95% | 42,500 |
| Mar 20, 2025 | 9.50 | 9.80 | 9.01 | 9.24 | 9.24 | -2.22% | 51,484 |
| Mar 19, 2025 | 9.60 | 9.60 | 8.38 | 9.45 | 9.45 | -0.94% | 72,584 |
| Mar 18, 2025 | 9.66 | 9.83 | 9.23 | 9.54 | 9.54 | -1.24% | 35,370 |
| Mar 17, 2025 | 9.67 | 9.90 | 9.22 | 9.66 | 9.66 | - | 32,794 |
| Mar 14, 2025 | 9.96 | 10.09 | 9.51 | 9.66 | 9.66 | 2.22% | 33,831 |
| Mar 13, 2025 | 10.54 | 10.64 | 9.29 | 9.45 | 9.45 | -9.57% | 35,464 |
| Mar 12, 2025 | 10.98 | 11.00 | 10.34 | 10.45 | 10.45 | -1.79% | 30,309 |
| Mar 11, 2025 | 9.30 | 11.00 | 8.78 | 10.64 | 10.64 | 27.27% | 150,149 |
| Mar 10, 2025 | 8.67 | 8.83 | 7.11 | 8.36 | 8.36 | -3.24% | 55,995 |
| Mar 7, 2025 | 8.62 | 9.37 | 7.85 | 8.64 | 8.64 | -2.76% | 80,575 |
| Mar 6, 2025 | 9.45 | 9.45 | 8.54 | 8.89 | 8.89 | -5.18% | 35,541 |
| Mar 5, 2025 | 9.25 | 10.17 | 8.71 | 9.37 | 9.37 | 2.74% | 39,099 |
| Mar 4, 2025 | 9.81 | 9.81 | 9.10 | 9.12 | 9.12 | -7.79% | 40,490 |
| Mar 3, 2025 | 10.51 | 11.06 | 9.25 | 9.89 | 9.89 | -8.00% | 50,496 |
| Feb 28, 2025 | 10.63 | 11.12 | 10.54 | 10.75 | 10.75 | -0.83% | 10,615 |
| Feb 27, 2025 | 11.33 | 11.38 | 10.62 | 10.84 | 10.84 | -4.32% | 26,700 |
| Feb 26, 2025 | 10.70 | 11.40 | 10.70 | 11.33 | 11.33 | 4.91% | 28,173 |
| Feb 25, 2025 | 11.27 | 11.52 | 10.56 | 10.80 | 10.80 | -4.26% | 60,621 |
| Feb 24, 2025 | 11.24 | 11.73 | 11.21 | 11.28 | 11.28 | -1.83% | 16,725 |
| Feb 21, 2025 | 11.71 | 12.13 | 11.26 | 11.49 | 11.49 | -1.12% | 44,497 |
| Feb 20, 2025 | 11.27 | 11.91 | 11.01 | 11.62 | 11.62 | 3.11% | 69,448 |
| Feb 19, 2025 | 11.13 | 11.27 | 11.00 | 11.27 | 11.27 | - | 35,979 |
| Feb 18, 2025 | 10.50 | 11.45 | 10.50 | 11.27 | 11.27 | 6.93% | 27,438 |
| Feb 14, 2025 | 10.68 | 11.05 | 10.52 | 10.54 | 10.54 | -3.21% | 19,266 |
| Feb 13, 2025 | 10.92 | 10.92 | 10.50 | 10.89 | 10.89 | 0.46% | 31,965 |
| Feb 12, 2025 | 10.25 | 10.98 | 10.25 | 10.84 | 10.84 | 5.76% | 19,094 |
| Feb 11, 2025 | 10.56 | 10.90 | 10.25 | 10.25 | 10.25 | -4.83% | 23,059 |
| Feb 10, 2025 | 10.63 | 11.25 | 10.00 | 10.77 | 10.77 | 2.28% | 51,427 |
| Feb 7, 2025 | 10.58 | 11.43 | 10.33 | 10.53 | 10.53 | -0.47% | 20,132 |
| Feb 6, 2025 | 11.11 | 11.11 | 10.00 | 10.58 | 10.58 | -5.11% | 51,178 |
| Feb 5, 2025 | 11.20 | 11.36 | 11.00 | 11.15 | 11.15 | 2.81% | 26,491 |
| Feb 4, 2025 | 11.10 | 11.63 | 10.75 | 10.85 | 10.85 | -2.47% | 31,117 |
| Feb 3, 2025 | 11.01 | 11.65 | 11.00 | 11.12 | 11.12 | -0.98% | 49,858 |
| Jan 31, 2025 | 11.50 | 11.86 | 11.09 | 11.23 | 11.23 | -1.66% | 38,616 |
| Jan 30, 2025 | 11.07 | 11.58 | 10.60 | 11.42 | 11.42 | 2.42% | 48,180 |
| Jan 29, 2025 | 11.30 | 11.98 | 10.80 | 11.15 | 11.15 | 1.64% | 51,846 |
| Jan 28, 2025 | 11.00 | 11.30 | 10.68 | 10.97 | 10.97 | -0.36% | 42,715 |
| Jan 27, 2025 | 11.46 | 11.84 | 10.88 | 11.01 | 11.01 | -7.32% | 49,214 |
| Jan 24, 2025 | 13.00 | 13.00 | 11.50 | 11.88 | 11.88 | -6.68% | 98,581 |
| Jan 23, 2025 | 12.01 | 13.00 | 11.75 | 12.73 | 12.73 | 6.62% | 84,316 |
| Jan 22, 2025 | 11.70 | 12.49 | 11.28 | 11.94 | 11.94 | 3.74% | 96,987 |
| Jan 21, 2025 | 11.05 | 11.51 | 10.88 | 11.51 | 11.51 | 6.18% | 42,167 |
| Jan 17, 2025 | 11.36 | 11.44 | 10.65 | 10.84 | 10.84 | -3.47% | 36,266 |
| Jan 16, 2025 | 11.58 | 11.79 | 11.04 | 11.23 | 11.23 | 3.22% | 103,725 |