Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
7.09
-0.21 (-2.88%)
Jul 30, 2025, 1:40 PM - Market open

Gauzy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20257.457.457.047.307.30-1.22%67,155
Jul 28, 20257.407.477.257.397.390.96%54,533
Jul 25, 20256.967.396.747.327.325.17%137,150
Jul 24, 20256.827.196.706.966.962.35%71,947
Jul 23, 20256.646.816.526.806.801.80%146,691
Jul 22, 20256.756.996.626.686.68-3.05%139,087
Jul 21, 20256.967.206.766.896.89-0.43%76,297
Jul 18, 20257.137.156.846.926.92-3.22%105,282
Jul 17, 20256.907.256.767.157.153.32%160,978
Jul 16, 20256.366.976.366.926.928.98%217,199
Jul 15, 20256.806.896.316.356.35-6.20%293,562
Jul 14, 20256.607.156.526.776.773.99%591,500
Jul 11, 20257.167.306.436.516.519.41%8,091,478
Jul 10, 20255.906.645.505.955.953.66%215,719
Jul 9, 20256.906.905.635.745.74-16.57%279,433
Jul 8, 20257.227.226.786.886.88-3.37%219,762
Jul 7, 20257.507.557.027.127.12-5.00%270,662
Jul 3, 20258.098.097.267.507.50-4.16%84,680
Jul 2, 20258.208.257.757.827.82-3.81%170,348
Jul 1, 20258.558.558.128.138.13-3.67%29,674
Jun 30, 20258.608.838.428.448.44-1.75%28,051
Jun 27, 20259.039.188.558.598.59-5.50%25,153
Jun 26, 20258.959.348.759.099.094.60%10,099
Jun 25, 20258.578.838.518.698.690.46%41,799
Jun 24, 20258.809.008.518.658.651.53%20,666
Jun 23, 20258.658.948.458.528.52-3.18%26,923
Jun 20, 20259.249.248.608.808.80-3.83%37,630
Jun 18, 20258.769.158.559.159.154.21%14,194
Jun 17, 20258.808.908.608.788.78-6,745
Jun 16, 20258.688.908.578.788.783.17%11,429
Jun 13, 20259.379.378.518.518.51-7.70%26,889
Jun 12, 20259.609.609.209.229.22-3.46%12,977
Jun 11, 20258.849.608.769.559.559.77%46,385
Jun 10, 20258.618.838.618.708.700.58%12,690
Jun 9, 20258.608.888.568.658.651.76%16,302
Jun 6, 20258.248.607.928.508.504.56%26,708
Jun 5, 20257.998.207.908.138.131.23%22,451
Jun 4, 20257.708.217.628.038.032.29%52,037
Jun 3, 20257.968.027.747.857.85-0.63%40,688
Jun 2, 20258.258.327.807.907.90-3.78%28,487
May 30, 20258.248.448.208.218.21-0.97%6,569
May 29, 20258.348.468.228.298.29-2.01%15,362
May 28, 20258.418.498.308.468.460.12%14,430
May 27, 20258.468.928.318.458.45-0.47%41,772
May 23, 20258.108.508.098.498.493.89%17,619
May 22, 20258.308.408.168.178.17-2.71%25,893
May 21, 20258.508.748.408.408.40-1.18%26,737
May 20, 20258.508.598.468.508.50-1.33%19,166
May 19, 20258.528.728.508.628.621.12%23,067
May 16, 20258.648.808.508.528.52-0.70%13,628