Gauzy Ltd. Ordinary Shares (GAUZ) Historical Stock Data
8.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAUZ is down -0.49% a day on average. There have been 14 days where Gauzy Ltd. Ordinary Shares closed green and 16 days where GAUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 8.68 | 8.78 | ↑$0.10 (1.15%) | 8.57 | 8.90 | 10.17K |
| 2025-06-13 | 9.37 | 8.51 | ↓$0.86 (-9.18%) | 8.51 | 9.37 | 26.79K |
| 2025-06-12 | 9.60 | 9.22 | ↓$0.38 (-3.96%) | 9.20 | 9.60 | 12.94K |
| 2025-06-11 | 8.84 | 9.55 | ↑$0.71 (8.03%) | 8.76 | 9.60 | 46.35K |
| 2025-06-10 | 8.61 | 8.70 | ↑$0.09 (1.00%) | 8.61 | 8.75 | 12.40K |
| 2025-06-09 | 8.60 | 8.65 | ↑$0.05 (0.58%) | 8.56 | 8.85 | 16.30K |
| 2025-06-06 | 8.05 | 8.50 | ↑$0.45 (5.59%) | 7.92 | 8.60 | 26.65K |
| 2025-06-05 | 8.05 | 8.13 | ↑$0.08 (0.98%) | 7.90 | 8.20 | 22.42K |
| 2025-06-04 | 7.96 | 8.03 | ↑$0.07 (0.88%) | 7.62 | 8.21 | 51.95K |
| 2025-06-03 | 7.96 | 7.85 | ↓$0.11 (-1.38%) | 7.74 | 8.02 | 40.57K |
| 2025-06-02 | 8.08 | 7.90 | ↓$0.18 (-2.23%) | 7.80 | 8.32 | 23.43K |
| 2025-05-30 | 8.24 | 8.21 | ↓$0.03 (-0.36%) | 8.20 | 8.44 | 6.50K |
| 2025-05-29 | 8.34 | 8.29 | ↓$0.05 (-0.60%) | 8.22 | 8.46 | 15.23K |
| 2025-05-28 | 8.41 | 8.46 | ↑$0.05 (0.59%) | 8.30 | 8.48 | 14.43K |
| 2025-05-27 | 8.46 | 8.45 | ↓$0.01 (-0.12%) | 8.31 | 8.92 | 41.76K |
| 2025-05-23 | 8.10 | 8.49 | ↑$0.39 (4.81%) | 8.09 | 8.50 | 17.59K |
| 2025-05-22 | 8.30 | 8.17 | ↓$0.13 (-1.54%) | 8.16 | 8.38 | 25.80K |
| 2025-05-21 | 8.50 | 8.40 | ↓$0.10 (-1.18%) | 8.40 | 8.62 | 26.65K |
| 2025-05-20 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.46 | 8.59 | 18.93K |
| 2025-05-19 | 8.52 | 8.62 | ↑$0.10 (1.12%) | 8.50 | 8.72 | 22.30K |
| 2025-05-16 | 8.64 | 8.52 | ↓$0.12 (-1.39%) | 8.50 | 8.70 | 13.62K |
| 2025-05-15 | 8.71 | 8.58 | ↓$0.13 (-1.49%) | 8.50 | 8.94 | 33.13K |
| 2025-05-14 | 8.96 | 8.80 | ↓$0.16 (-1.79%) | 8.64 | 8.99 | 31.34K |
| 2025-05-13 | 9.99 | 8.96 | ↓$1.03 (-10.31%) | 8.65 | 9.99 | 113.78K |
| 2025-05-12 | 9.64 | 9.71 | ↑$0.07 (0.73%) | 9.64 | 10.05 | 57.98K |
| 2025-05-09 | 9.65 | 9.53 | ↓$0.12 (-1.24%) | 9.53 | 9.99 | 51.74K |
| 2025-05-08 | 9.42 | 9.73 | ↑$0.32 (3.35%) | 9.30 | 9.73 | 26.35K |
| 2025-05-07 | 9.76 | 9.26 | ↓$0.50 (-5.14%) | 9.25 | 9.76 | 16.24K |
| 2025-05-06 | 9.65 | 9.77 | ↑$0.12 (1.24%) | 9.35 | 9.75 | 12.38K |
| 2025-05-05 | 9.91 | 9.62 | ↓$0.29 (-2.88%) | 9.51 | 10.00 | 17.60K |
Create an account or log in to view more rows.
$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
$GAUZ eyeing for a scalp
$GAUZ whats the target for Friday close?
$GAUZ about to pop IMHO
$GAUZ diamond balls
$GAUZ run it!