Gauzy Ltd. - Ordinary Shares (GAUZ)
7.1500
+0.2300 (3.32%)
NASDAQ · Last Trade: Jul 17th, 8:12 PM EDT
Historical Prices For Gauzy Ltd. - Ordinary Shares (GAUZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 6.90 | 7.25 | 6.76 | 7.15 | 160,958 | 7.15 |
| 7/16/2025 | 6.36 | 6.97 | 6.36 | 6.92 | 216,875 | 6.92 |
| 7/15/2025 | 6.80 | 6.89 | 6.30 | 6.35 | 293,542 | 6.35 |
| 7/14/2025 | 6.60 | 7.15 | 6.52 | 6.77 | 588,110 | 6.77 |
| 7/11/2025 | 7.16 | 7.30 | 6.43 | 6.51 | 8,091,651 | 6.51 |
| 7/10/2025 | 5.90 | 6.64 | 5.50 | 5.95 | 215,680 | 5.95 |
| 7/09/2025 | 6.90 | 6.90 | 5.63 | 5.74 | 279,337 | 5.74 |
| 7/08/2025 | 7.22 | 7.22 | 6.78 | 6.88 | 219,757 | 6.88 |
| 7/07/2025 | 7.50 | 7.55 | 7.02 | 7.12 | 270,662 | 7.12 |
| 7/03/2025 | 8.09 | 8.09 | 7.26 | 7.50 | 84,680 | 7.50 |
| 7/02/2025 | 8.20 | 8.25 | 7.75 | 7.82 | 170,348 | 7.82 |
| 7/01/2025 | 8.55 | 8.55 | 8.12 | 8.13 | 29,674 | 8.13 |
| 6/30/2025 | 8.60 | 8.83 | 8.42 | 8.44 | 28,051 | 8.44 |
| 6/27/2025 | 9.03 | 9.18 | 8.55 | 8.59 | 25,153 | 8.59 |
| 6/26/2025 | 8.95 | 9.34 | 8.75 | 9.09 | 10,099 | 9.09 |
| 6/25/2025 | 8.57 | 8.83 | 8.51 | 8.69 | 41,799 | 8.69 |
| 6/24/2025 | 8.80 | 9.00 | 8.51 | 8.65 | 20,666 | 8.65 |
| 6/23/2025 | 8.65 | 8.94 | 8.45 | 8.52 | 26,923 | 8.52 |
| 6/20/2025 | 9.24 | 9.24 | 8.60 | 8.80 | 37,630 | 8.80 |
| 6/18/2025 | 8.76 | 9.15 | 8.55 | 9.15 | 14,194 | 9.15 |
| 6/17/2025 | 8.80 | 8.90 | 8.60 | 8.78 | 6,745 | 8.78 |
| 6/16/2025 | 8.68 | 8.90 | 8.57 | 8.78 | 11,429 | 8.78 |
| 6/13/2025 | 9.37 | 9.37 | 8.51 | 8.51 | 26,889 | 8.51 |
| 6/12/2025 | 9.60 | 9.60 | 9.20 | 9.22 | 12,963 | 9.22 |
| 6/11/2025 | 8.84 | 9.60 | 8.76 | 9.55 | 46,385 | 9.55 |
| 6/10/2025 | 8.61 | 8.83 | 8.61 | 8.70 | 12,590 | 8.70 |
| 6/09/2025 | 8.60 | 8.88 | 8.56 | 8.65 | 16,302 | 8.65 |
| 6/06/2025 | 8.24 | 8.60 | 7.92 | 8.50 | 27,108 | 8.50 |
| 6/05/2025 | 7.99 | 8.20 | 7.90 | 8.13 | 22,451 | 8.13 |
| 6/04/2025 | 7.70 | 8.21 | 7.62 | 8.03 | 52,037 | 8.03 |
| 6/03/2025 | 7.96 | 8.02 | 7.74 | 7.85 | 40,688 | 7.85 |
| 6/02/2025 | 8.25 | 8.32 | 7.80 | 7.90 | 28,487 | 7.90 |
| 5/30/2025 | 8.24 | 8.44 | 8.20 | 8.21 | 6,569 | 8.21 |
| 5/29/2025 | 8.34 | 8.46 | 8.22 | 8.29 | 15,362 | 8.29 |
| 5/28/2025 | 8.41 | 8.48 | 8.30 | 8.46 | 14,430 | 8.46 |
| 5/27/2025 | 8.46 | 8.92 | 8.31 | 8.45 | 41,772 | 8.45 |
| 5/23/2025 | 8.10 | 8.50 | 8.09 | 8.49 | 17,619 | 8.49 |
| 5/22/2025 | 8.30 | 8.40 | 8.16 | 8.17 | 25,888 | 8.17 |
| 5/21/2025 | 8.50 | 8.74 | 8.40 | 8.40 | 26,737 | 8.40 |
| 5/20/2025 | 8.50 | 8.59 | 8.46 | 8.50 | 18,951 | 8.50 |
| 5/19/2025 | 8.52 | 8.72 | 8.50 | 8.62 | 23,067 | 8.62 |
| 5/16/2025 | 8.64 | 8.80 | 8.50 | 8.52 | 13,628 | 8.52 |
| 5/15/2025 | 8.70 | 8.94 | 8.50 | 8.58 | 33,286 | 8.58 |
| 5/14/2025 | 8.96 | 9.02 | 8.64 | 8.80 | 31,554 | 8.80 |
| 5/13/2025 | 9.99 | 9.99 | 8.65 | 8.96 | 113,928 | 8.96 |
| 5/12/2025 | 9.64 | 10.05 | 9.64 | 9.71 | 59,383 | 9.71 |
| 5/09/2025 | 9.65 | 10.00 | 9.53 | 9.53 | 51,812 | 9.53 |
| 5/08/2025 | 9.30 | 9.73 | 9.26 | 9.73 | 26,355 | 9.73 |
| 5/07/2025 | 9.62 | 9.76 | 9.25 | 9.26 | 16,338 | 9.26 |
| 5/06/2025 | 9.65 | 9.77 | 9.35 | 9.77 | 12,574 | 9.77 |
| 5/05/2025 | 10.01 | 10.01 | 9.51 | 9.62 | 17,973 | 9.62 |
| 5/02/2025 | 9.93 | 10.01 | 9.64 | 9.83 | 29,264 | 9.83 |
| 5/01/2025 | 10.00 | 10.00 | 9.61 | 9.84 | 11,222 | 9.84 |
| 4/30/2025 | 9.80 | 10.00 | 9.50 | 9.89 | 30,719 | 9.89 |
| 4/29/2025 | 10.40 | 10.40 | 9.80 | 10.05 | 58,890 | 10.05 |
| 4/28/2025 | 10.40 | 10.76 | 10.37 | 10.45 | 49,314 | 10.45 |
| 4/25/2025 | 10.40 | 10.40 | 10.09 | 10.26 | 33,853 | 10.26 |
| 4/24/2025 | 9.92 | 10.45 | 9.77 | 10.20 | 56,697 | 10.20 |
| 4/23/2025 | 10.29 | 10.51 | 9.35 | 9.71 | 98,638 | 9.71 |
| 4/22/2025 | 9.60 | 10.62 | 9.48 | 10.29 | 224,386 | 10.29 |
| 4/21/2025 | 9.02 | 9.05 | 8.52 | 8.99 | 85,094 | 8.99 |