Skip to main content
Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
7.89
-0.14 (-1.74%)
Nov 22, 2024, 4:00 PM EST - Market closed

Gauzy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20247.728.177.537.897.89-1.74%15,330
Nov 21, 20247.708.247.308.038.035.24%31,770
Nov 20, 20247.487.637.297.637.632.07%34,347
Nov 19, 20247.007.577.007.487.485.73%58,827
Nov 18, 20246.787.626.787.077.07-1.39%79,234
Nov 15, 20247.748.517.077.177.17-7.60%40,874
Nov 14, 20248.088.087.537.767.76-4.32%21,858
Nov 13, 20248.709.007.778.118.11-4.25%111,672
Nov 12, 20248.879.488.458.478.47-3.09%75,558
Nov 11, 20248.708.748.068.748.744.17%75,920
Nov 8, 20248.048.457.698.398.395.40%81,405
Nov 7, 20247.798.127.607.967.964.87%59,387
Nov 6, 20248.208.207.367.597.59-4.89%133,786
Nov 5, 20248.578.577.557.987.98-6.88%57,933
Nov 4, 20248.958.958.498.578.57-4.25%45,966
Nov 1, 20248.769.428.768.958.95-7.35%55,695
Oct 31, 20249.749.889.309.669.66-2.72%28,658
Oct 30, 202410.2010.609.899.939.93-3.78%19,377
Oct 29, 202410.0010.609.8610.3210.322.18%33,545
Oct 28, 20249.2210.179.2210.1010.107.91%25,270
Oct 25, 20249.409.739.019.369.360.75%39,682
Oct 24, 20249.729.888.989.299.29-3.23%33,507
Oct 23, 202410.1710.199.509.609.608.23%46,162
Oct 22, 20249.009.298.818.878.87-2.42%22,396
Oct 21, 20249.679.679.009.099.09-8.09%16,653
Oct 18, 20249.859.999.729.899.890.92%19,064
Oct 17, 202410.0510.169.639.809.80-2.49%15,149
Oct 16, 20249.7010.259.7010.0510.052.34%24,248
Oct 15, 20249.749.829.259.829.823.37%22,130
Oct 14, 20248.989.608.969.509.505.67%27,091
Oct 11, 20249.409.458.938.998.99-2.92%21,961
Oct 10, 20248.509.708.429.269.269.96%78,119
Oct 9, 20248.948.948.408.428.42-3.54%18,460
Oct 8, 20248.898.978.608.738.73-2.13%16,575
Oct 7, 20249.009.228.918.928.92-3.46%16,824
Oct 4, 20248.899.248.459.249.243.70%19,696
Oct 3, 20249.009.468.898.918.91-0.11%25,819
Oct 2, 20249.009.058.768.928.92-1.65%11,852
Oct 1, 20248.839.188.699.079.072.45%22,241
Sep 30, 20249.029.158.628.858.85-3.67%20,424
Sep 27, 20249.239.359.049.199.193.03%15,450
Sep 26, 20249.189.388.918.928.92-16,144
Sep 25, 20249.119.398.918.928.92-2.41%23,102
Sep 24, 20249.079.408.859.149.144.70%20,694
Sep 23, 20249.309.308.738.738.73-5.62%14,981
Sep 20, 20249.139.309.009.259.251.40%18,033
Sep 19, 20249.209.399.019.129.121.36%11,360
Sep 18, 20249.149.289.009.009.00-2.07%10,182
Sep 17, 20249.219.809.129.199.19-1.50%22,159
Sep 16, 202410.3510.549.009.339.33-3.01%45,210
Sep 13, 20249.6910.089.409.629.622.12%33,209
Sep 12, 20249.559.719.359.429.42-3.19%20,961
Sep 11, 20249.549.819.189.739.73-0.41%17,297
Sep 10, 20249.989.989.499.779.77-12,110
Sep 9, 20249.9910.339.539.779.771.66%23,777
Sep 6, 20249.979.979.229.619.610.10%32,539
Sep 5, 20249.9010.149.409.609.60-1.49%35,025
Sep 4, 20249.8910.699.619.759.75-1.17%59,666
Sep 3, 202410.8911.009.749.869.86-8.15%43,473
Aug 30, 202410.9911.3910.6110.7410.740.80%34,649
Aug 29, 202411.4111.5010.5710.6510.65-5.75%56,890
Aug 28, 202411.3011.3711.1011.3011.301.99%31,114
Aug 27, 202411.4311.7211.0611.0811.08-4.97%51,054
Aug 26, 202412.2312.2311.2411.6611.66-2.87%47,971
Aug 23, 202410.9512.4310.7512.0112.0114.33%150,850
Aug 22, 202411.3711.3710.5010.5010.50-2.33%57,317
Aug 21, 202411.0011.8510.5510.7510.75-4.70%46,722
Aug 20, 202411.1011.6510.5011.2811.280.45%71,901
Aug 19, 202411.1611.8210.0111.2311.231.63%19,698
Aug 16, 202411.0011.2010.7611.0511.051.84%15,408
Aug 15, 20249.2210.859.1410.8510.8515.30%35,987
Aug 14, 20249.419.589.199.419.410.86%8,158
Aug 13, 20249.559.709.129.339.333.55%17,076
Aug 12, 20249.999.999.019.019.01-8.71%14,282
Aug 9, 202410.2510.699.879.879.87-3.89%29,719
Aug 8, 202410.4410.889.5310.2710.27-5.43%36,511
Aug 7, 202410.7711.3210.5010.8610.863.04%26,131
Aug 6, 20249.9110.559.5310.5410.548.10%34,812
Aug 5, 202410.1610.169.439.759.75-6.52%54,476
Aug 2, 202410.3710.4510.1210.4310.43-12,843
Aug 1, 202410.9611.0210.4010.4310.43-1.79%26,822
Jul 31, 202410.6611.0010.0710.6210.622.61%31,821
Jul 30, 202410.1910.949.8310.3510.351.57%72,760
Jul 29, 202410.3710.509.6510.1910.19-0.88%29,188
Jul 26, 20249.7710.549.4110.2810.286.97%112,958
Jul 25, 202410.1210.339.519.619.61-5.04%52,496
Jul 24, 202410.4010.7510.1010.1210.12-4.62%55,183
Jul 23, 202410.4111.0210.1810.6110.610.19%29,886
Jul 22, 202410.7211.4410.0510.5910.592.12%30,786
Jul 19, 202410.7910.8910.3410.3710.37-4.86%29,992
Jul 18, 202411.0211.8010.5010.9010.90-2.85%93,238
Jul 17, 202411.5211.7810.8311.2211.22-3.44%133,966
Jul 16, 202411.8712.0811.3211.6211.62-3.89%132,414
Jul 15, 20249.8712.169.1412.0912.0929.30%300,981
Jul 12, 20249.609.748.619.359.35-2.50%228,015
Jul 11, 20248.759.598.409.599.5915.82%409,938
Jul 10, 202410.0110.558.178.288.28-18.02%459,852
Jul 9, 202410.8311.549.9110.1010.10-6.74%124,255
Jul 8, 202410.9011.2910.5610.8310.83-129,043
Jul 5, 202411.4211.4210.4910.8310.83-0.18%140,955