Gauzy Ltd. Ordinary Share... (GAUZ)
NASDAQ: GAUZ
· Real-Time Price · USD
6.44
0.42 (6.98%)
At close: Oct 03, 2025, 3:59 PM
6.33
-1.71%
After-hours: Oct 03, 2025, 04:10 PM EDT
GAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.88 | 6.52 | 5.88 | 6.33 | 6.33 | 5.15% | 46,854 |
| Oct 2, 2025 | 6.03 | 6.42 | 5.91 | 6.02 | 6.02 | -0.99% | 23,900 |
| Oct 1, 2025 | 6.35 | 6.71 | 5.93 | 6.08 | 6.08 | -3.95% | 79,107 |
| Sep 30, 2025 | 5.87 | 6.40 | 5.87 | 6.33 | 6.33 | 5.85% | 46,700 |
| Sep 29, 2025 | 6.12 | 6.14 | 5.76 | 5.98 | 5.98 | -2.76% | 28,925 |
| Sep 26, 2025 | 6.00 | 6.21 | 5.90 | 6.15 | 6.15 | 6.96% | 38,210 |
| Sep 25, 2025 | 5.81 | 6.00 | 5.67 | 5.75 | 5.75 | -2.87% | 45,548 |
| Sep 24, 2025 | 5.95 | 6.14 | 5.90 | 5.92 | 5.92 | -0.67% | 23,900 |
| Sep 23, 2025 | 5.96 | 6.40 | 5.96 | 5.96 | 5.96 | 1.71% | 37,224 |
| Sep 22, 2025 | 6.30 | 6.30 | 5.85 | 5.86 | 5.86 | -7.42% | 23,933 |
| Sep 19, 2025 | 5.87 | 6.43 | 5.87 | 6.33 | 6.33 | 6.75% | 63,000 |
| Sep 18, 2025 | 5.75 | 6.00 | 5.67 | 5.93 | 5.93 | 2.60% | 82,021 |
| Sep 17, 2025 | 5.47 | 5.98 | 5.42 | 5.78 | 5.78 | 5.67% | 52,607 |
| Sep 16, 2025 | 5.52 | 5.65 | 5.37 | 5.47 | 5.47 | -0.91% | 26,629 |
| Sep 15, 2025 | 5.62 | 5.71 | 5.44 | 5.52 | 5.52 | -3.50% | 40,600 |
| Sep 12, 2025 | 5.35 | 6.00 | 5.35 | 5.72 | 5.72 | 4.95% | 55,300 |
| Sep 11, 2025 | 5.25 | 5.55 | 5.19 | 5.45 | 5.45 | 3.02% | 54,300 |
| Sep 10, 2025 | 5.23 | 5.36 | 5.23 | 5.29 | 5.29 | 0.95% | 28,546 |
| Sep 9, 2025 | 5.09 | 5.27 | 5.00 | 5.24 | 5.24 | 2.54% | 58,702 |
| Sep 8, 2025 | 5.01 | 5.18 | 5.00 | 5.11 | 5.11 | 1.19% | 85,900 |
Page 1 of 17