Gauzy Ltd. Ordinary Shares (GAUZ) Charts

$10.35

south_east
-$0.23 (-2.17%)
Day's range
$10.33
Day's range
$11.43

5 DAY PERFORMANCE

-4.61%

1 MONTH PERFORMANCE

+0.49%

3 MONTH PERFORMANCE

+23.36%

6 MONTH PERFORMANCE

+4.86%

YEAR-TO-DATE PERFORMANCE

+4.44%

Gauzy Ltd. Ordinary Shares Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $10.58 $10.53 (-0.47%) $11.43 $10.33 20,132 $196.76 M
02/06/2025 $11.11 $10.58 (-4.77%) $11.11 $10.00 51,200 $197.70 M
02/05/2025 $11.20 $11.15 (-0.45%) $11.36 $11.00 26,500 $208.35 M
02/04/2025 $11.10 $10.85 (-2.25%) $11.63 $10.75 31,117 $202.74 M
02/03/2025 $11.01 $11.12 (1%) $11.65 $11.00 49,900 $207.79 M
01/31/2025 $11.50 $11.23 (-2.35%) $11.86 $11.09 38,616 $209.84 M
01/30/2025 $11.07 $11.42 (3.16%) $11.58 $10.60 48,200 $213.39 M
01/29/2025 $11.30 $11.15 (-1.33%) $11.98 $10.80 51,846 $208.35 M
01/28/2025 $11.00 $10.97 (-0.27%) $11.30 $10.68 42,715 $204.98 M
01/27/2025 $11.46 $11.01 (-3.93%) $11.84 $10.88 49,214 $205.73 M
01/24/2025 $13.00 $11.88 (-8.62%) $13.00 $11.50 98,581 $221.99 M
01/23/2025 $12.01 $12.73 (6%) $13.00 $11.75 84,316 $237.87 M
01/22/2025 $11.70 $11.94 (2.05%) $12.49 $11.28 96,987 $223.11 M
01/21/2025 $11.05 $11.51 (4.16%) $11.51 $10.88 42,200 $215.07 M
01/17/2025 $11.36 $10.84 (-4.58%) $11.44 $10.65 36,266 $202.55 M
01/16/2025 $11.58 $11.23 (-3.02%) $11.79 $11.04 103,725 $209.84 M
01/15/2025 $10.71 $10.88 (1.59%) $11.29 $10.68 44,727 $203.30 M
01/14/2025 $11.42 $10.71 (-6.22%) $11.42 $10.08 33,500 $200.13 M
01/13/2025 $10.95 $10.73 (-2.01%) $11.42 $10.41 39,600 $200.50 M
01/10/2025 $10.94 $10.80 (-1.28%) $11.30 $9.55 37,725 $201.81 M
01/08/2025 $11.29 $10.30 (-8.77%) $11.29 $9.95 69,600 $192.46 M
01/07/2025 $10.61 $11.22 (5.75%) $11.55 $10.18 72,804 $209.66 M
01/06/2025 $10.16 $10.37 (2.07%) $11.47 $10.16 75,508 $193.77 M
01/03/2025 $10.35 $10.16 (-1.84%) $10.89 $10.04 39,238 $189.85 M
01/02/2025 $10.00 $10.22 (2.2%) $10.46 $9.80 46,400 $190.97 M
12/31/2024 $10.25 $9.91 (-3.32%) $10.26 $9.50 46,470 $185.18 M
12/30/2024 $9.57 $10.20 (6.58%) $10.37 $9.17 62,743 $190.60 M
12/27/2024 $9.51 $9.72 (2.21%) $9.99 $9.18 64,400 $181.63 M
12/26/2024 $9.97 $9.46 (-5.12%) $10.07 $9.13 41,546 $176.77 M
12/24/2024 $9.90 $10.08 (1.82%) $10.35 $9.74 58,922 $188.35 M
12/23/2024 $9.61 $9.68 (0.73%) $10.10 $9.51 80,300 $180.88 M
12/20/2024 $9.02 $9.70 (7.54%) $10.20 $9.00 266,498 $181.25 M
12/19/2024 $8.05 $8.57 (6.46%) $8.75 $7.66 67,280 $160.14 M
12/18/2024 $7.88 $8.14 (3.3%) $8.30 $7.61 143,219 $152.10 M
12/17/2024 $7.35 $7.80 (6.12%) $7.87 $7.30 111,522 $145.75 M
12/16/2024 $7.53 $7.37 (-2.12%) $7.93 $7.11 70,286 $137.71 M
12/13/2024 $7.92 $7.80 (-1.52%) $8.09 $7.60 21,200 $145.75 M
12/12/2024 $7.75 $7.96 (2.71%) $8.00 $7.53 51,829 $148.74 M
12/11/2024 $7.79 $8.00 (2.7%) $8.38 $7.02 89,147 $149.49 M
12/10/2024 $7.79 $7.79 (0%) $8.38 $7.58 62,343 $145.56 M
12/09/2024 $9.00 $8.02 (-10.89%) $9.00 $7.59 122,538 $149.86 M
12/06/2024 $9.24 $8.95 (-3.14%) $9.27 $8.80 203,667 $167.24 M
12/05/2024 $9.36 $8.80 (-5.98%) $9.40 $8.68 349,800 $164.44 M
12/04/2024 $8.35 $8.31 (-0.48%) $8.77 $8.05 55,700 $155.28 M
12/03/2024 $7.66 $8.24 (7.57%) $8.72 $7.66 83,441 $153.97 M
12/02/2024 $8.20 $7.66 (-6.59%) $8.49 $7.66 26,100 $143.13 M
11/29/2024 $8.00 $8.12 (1.5%) $8.39 $7.94 22,500 $151.73 M
11/27/2024 $8.20 $7.96 (-2.93%) $8.41 $7.77 45,100 $148.74 M
11/26/2024 $8.51 $8.08 (-5.05%) $8.51 $7.95 25,302 $150.98 M
11/25/2024 $7.96 $8.09 (1.63%) $8.29 $7.78 27,400 $151.17 M
11/22/2024 $7.72 $7.89 (2.2%) $8.17 $7.53 15,330 $147.43 M
11/21/2024 $7.70 $8.03 (4.29%) $8.24 $7.30 31,800 $150.05 M
11/20/2024 $7.48 $7.63 (2.01%) $7.63 $7.29 34,347 $142.57 M
11/19/2024 $7.00 $7.48 (6.86%) $7.57 $7.00 58,827 $139.77 M
11/18/2024 $6.78 $7.07 (4.28%) $7.62 $6.78 79,234 $132.11 M
11/15/2024 $7.74 $7.17 (-7.36%) $8.51 $7.07 40,900 $133.98 M
11/14/2024 $8.08 $7.76 (-3.96%) $8.08 $7.53 21,900 $145.00 M
11/13/2024 $8.70 $8.11 (-6.78%) $9.00 $7.77 111,700 $71.93 M
11/12/2024 $8.87 $8.47 (-4.51%) $9.48 $8.45 75,600 $75.13 M
11/11/2024 $8.70 $8.74 (0.46%) $8.74 $8.06 75,984 $77.52 M