Gauzy Ltd. Ordinary Share... (GAUZ)
8.25
0.02 (0.24%)
At close: Apr 02, 2025, 1:16 PM
Gauzy Ltd. Ordinary Shares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.89 | 8.50 | 7.89 | 8.23 | 0.23 | 2.88% | 61,622 |
| Mar 31, 2025 | 8.17 | 8.20 | 7.86 | 8.00 | -0.25 | -3.03% | 30,137 |
| Mar 28, 2025 | 8.67 | 8.83 | 8.10 | 8.25 | -0.47 | -5.39% | 43,800 |
| Mar 27, 2025 | 9.02 | 9.25 | 8.72 | 8.72 | -0.33 | -3.65% | 25,332 |
| Mar 26, 2025 | 9.50 | 9.50 | 9.00 | 9.05 | -0.40 | -4.23% | 26,100 |
| Mar 25, 2025 | 9.64 | 9.92 | 9.23 | 9.45 | -0.15 | -1.56% | 74,200 |
| Mar 24, 2025 | 9.59 | 9.77 | 9.25 | 9.60 | 0.18 | 1.91% | 75,300 |
| Mar 21, 2025 | 9.38 | 9.50 | 9.10 | 9.42 | 0.18 | 1.95% | 42,500 |
| Mar 20, 2025 | 9.50 | 9.79 | 9.01 | 9.24 | -0.21 | -2.22% | 51,500 |
| Mar 19, 2025 | 9.60 | 9.60 | 8.38 | 9.45 | -0.09 | -0.94% | 72,600 |
| Mar 18, 2025 | 9.66 | 9.83 | 9.23 | 9.54 | -0.12 | -1.24% | 35,400 |
| Mar 17, 2025 | 9.67 | 9.90 | 9.22 | 9.66 | 0.00 | 0.00% | 32,800 |
| Mar 14, 2025 | 9.96 | 10.09 | 9.51 | 9.66 | 0.21 | 2.22% | 33,831 |
| Mar 13, 2025 | 10.54 | 10.64 | 9.29 | 9.45 | -1.00 | -9.57% | 35,464 |
| Mar 12, 2025 | 10.98 | 11.00 | 10.34 | 10.45 | -0.19 | -1.79% | 30,309 |
| Mar 11, 2025 | 9.30 | 11.00 | 8.78 | 10.64 | 2.28 | 27.27% | 150,149 |
| Mar 10, 2025 | 8.67 | 8.83 | 7.11 | 8.36 | -0.28 | -3.24% | 56,000 |
| Mar 7, 2025 | 8.62 | 9.37 | 7.85 | 8.64 | -0.25 | -2.81% | 80,600 |
| Mar 6, 2025 | 9.45 | 9.45 | 8.54 | 8.89 | -0.48 | -5.12% | 35,541 |
| Mar 5, 2025 | 9.25 | 10.17 | 8.71 | 9.37 | 0.25 | 2.74% | 39,100 |
| Mar 4, 2025 | 9.81 | 9.81 | 9.10 | 9.12 | -0.77 | -7.79% | 40,500 |
| Mar 3, 2025 | 10.51 | 11.06 | 9.25 | 9.89 | -0.86 | -8.00% | 50,500 |
| Feb 28, 2025 | 10.63 | 11.12 | 10.54 | 10.75 | -0.09 | -0.83% | 10,615 |
| Feb 27, 2025 | 11.33 | 11.38 | 10.62 | 10.84 | -0.49 | -4.32% | 26,700 |
| Feb 26, 2025 | 10.70 | 11.40 | 10.70 | 11.33 | 0.53 | 4.91% | 28,200 |
| Feb 25, 2025 | 11.27 | 11.52 | 10.56 | 10.80 | -0.48 | -4.26% | 60,621 |
| Feb 24, 2025 | 11.24 | 11.73 | 11.21 | 11.28 | -0.21 | -1.83% | 16,725 |
| Feb 21, 2025 | 11.71 | 12.13 | 11.26 | 11.49 | -0.13 | -1.12% | 44,500 |
| Feb 20, 2025 | 11.27 | 11.91 | 11.01 | 11.62 | 0.35 | 3.11% | 69,448 |
| Feb 19, 2025 | 11.13 | 11.27 | 11.00 | 11.27 | 0.00 | 0.00% | 36,000 |
| Feb 18, 2025 | 10.50 | 11.45 | 10.50 | 11.27 | 0.73 | 6.93% | 27,438 |
| Feb 14, 2025 | 10.68 | 11.05 | 10.52 | 10.54 | -0.35 | -3.21% | 19,300 |
| Feb 13, 2025 | 10.92 | 10.92 | 10.50 | 10.89 | 0.05 | 0.46% | 32,000 |
| Feb 12, 2025 | 10.25 | 10.98 | 10.25 | 10.84 | 0.59 | 5.76% | 19,100 |
| Feb 11, 2025 | 10.56 | 10.90 | 10.25 | 10.25 | -0.52 | -4.83% | 23,100 |
| Feb 10, 2025 | 10.63 | 11.25 | 10.00 | 10.77 | 0.24 | 2.28% | 51,427 |
| Feb 7, 2025 | 10.58 | 11.43 | 10.33 | 10.53 | -0.05 | -0.47% | 20,132 |
| Feb 6, 2025 | 11.11 | 11.11 | 10.00 | 10.58 | -0.57 | -5.11% | 51,200 |
| Feb 5, 2025 | 11.20 | 11.36 | 11.00 | 11.15 | 0.30 | 2.76% | 26,500 |
| Feb 4, 2025 | 11.10 | 11.63 | 10.75 | 10.85 | -0.27 | -2.43% | 31,117 |
| Feb 3, 2025 | 11.01 | 11.65 | 11.00 | 11.12 | -0.11 | -0.98% | 49,900 |
| Jan 31, 2025 | 11.50 | 11.86 | 11.09 | 11.23 | -0.19 | -1.66% | 38,616 |
| Jan 30, 2025 | 11.07 | 11.58 | 10.60 | 11.42 | 0.27 | 2.42% | 48,200 |
| Jan 29, 2025 | 11.30 | 11.98 | 10.80 | 11.15 | 0.18 | 1.64% | 51,846 |
| Jan 28, 2025 | 11.00 | 11.30 | 10.68 | 10.97 | -0.04 | -0.36% | 42,715 |
| Jan 27, 2025 | 11.46 | 11.84 | 10.88 | 11.01 | -0.87 | -7.32% | 49,214 |
| Jan 24, 2025 | 13.00 | 13.00 | 11.50 | 11.88 | -0.85 | -6.68% | 98,581 |
| Jan 23, 2025 | 12.01 | 13.00 | 11.75 | 12.73 | 0.79 | 6.62% | 84,316 |
| Jan 22, 2025 | 11.70 | 12.49 | 11.28 | 11.94 | 0.43 | 3.74% | 96,987 |
| Jan 21, 2025 | 11.05 | 11.51 | 10.88 | 11.51 | 0.67 | 6.18% | 42,200 |