Gauzy Ltd. Ordinary Shares (GAUZ) Historical Stock Data
1.00 ↓0.20 (-16.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAUZ is down -3.93% a day on average. There have been 8 days where Gauzy Ltd. Ordinary Shares closed green and 22 days where GAUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 1.22 | 1.00 | ↓$0.22 (-18.03%) | 0.95 | 1.29 | 294.45K |
| 2025-12-12 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.14 | 1.32 | 159.21K |
| 2025-12-11 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.10 | 1.29 | 271.14K |
| 2025-12-10 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.23 | 1.39 | 266.68K |
| 2025-12-09 | 1.58 | 1.35 | ↓$0.23 (-14.56%) | 1.29 | 1.58 | 420.88K |
| 2025-12-08 | 1.88 | 1.57 | ↓$0.31 (-16.49%) | 1.56 | 1.89 | 265.49K |
| 2025-12-05 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.81 | 1.90 | 98.52K |
| 2025-12-04 | 2.10 | 1.85 | ↓$0.25 (-11.90%) | 1.80 | 2.10 | 196.89K |
| 2025-12-03 | 2.30 | 1.98 | ↓$0.33 (-14.13%) | 1.93 | 2.30 | 169.24K |
| 2025-12-02 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.20 | 2.52 | 171.97K |
| 2025-12-01 | 2.36 | 2.21 | ↓$0.15 (-6.36%) | 2.18 | 2.68 | 361.58K |
| 2025-11-28 | 2.12 | 2.39 | ↑$0.27 (12.74%) | 2.11 | 2.59 | 333.39K |
| 2025-11-26 | 2.00 | 2.08 | ↑$0.08 (4.00%) | 1.98 | 2.15 | 256.92K |
| 2025-11-25 | 1.97 | 1.85 | ↓$0.13 (-6.35%) | 1.80 | 2.07 | 217.39K |
| 2025-11-24 | 1.70 | 2.00 | ↑$0.30 (17.65%) | 1.65 | 2.17 | 651.34K |
| 2025-11-21 | 1.68 | 1.56 | ↓$0.12 (-7.14%) | 1.52 | 1.75 | 167.63K |
| 2025-11-20 | 2.04 | 1.69 | ↓$0.35 (-17.16%) | 1.69 | 2.11 | 345.50K |
| 2025-11-19 | 2.35 | 2.02 | ↓$0.33 (-14.04%) | 2.00 | 2.46 | 207.75K |
| 2025-11-18 | 2.10 | 2.36 | ↑$0.26 (12.38%) | 2.00 | 2.59 | 461.12K |
| 2025-11-17 | 2.57 | 2.02 | ↓$0.55 (-21.40%) | 1.91 | 2.57 | 485.71K |
| 2025-11-14 | 2.00 | 2.67 | ↑$0.67 (33.50%) | 1.98 | 3.71 | 0.94M |
| 2025-11-13 | 4.31 | 4.02 | ↓$0.29 (-6.73%) | 3.92 | 4.32 | 51.47K |
| 2025-11-12 | 4.41 | 4.35 | ↓$0.06 (-1.36%) | 4.20 | 4.41 | 62.12K |
| 2025-11-11 | 4.70 | 4.45 | ↓$0.25 (-5.32%) | 4.42 | 4.75 | 59.90K |
| 2025-11-10 | 4.77 | 4.85 | ↑$0.08 (1.57%) | 4.70 | 4.96 | 19.88K |
| 2025-11-07 | 5.00 | 4.74 | ↓$0.26 (-5.20%) | 4.74 | 5.09 | 42.94K |
| 2025-11-06 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 4.89 | 5.19 | 51.67K |
| 2025-11-05 | 5.10 | 5.11 | ↑$0.01 (0.20%) | 5.10 | 5.23 | 22.34K |
| 2025-11-04 | 5.41 | 5.11 | ↓$0.30 (-5.53%) | 5.10 | 5.43 | 32.31K |
| 2025-11-03 | 5.62 | 5.19 | ↓$0.43 (-7.65%) | 5.10 | 5.62 | 42.21K |
Create an account or log in to view more rows.
$GAUZ not good
$GAUZ has just been halted from trading due to volatility.
$GAUZ we always finish green after a red week. Less go!
$GAUZ Felling good about next week!!
$GAUZ Buy now
$GAUZ so tired of this pos let's fly already
$GAUZ I do it for the thrills!
$GAUZ When in doubt...
$GAUZ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GAUZ MACD turned bullish