Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Gauzy Ltd. - Ordinary Shares (GAUZ)

5.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 6:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gauzy Ltd. - Ordinary Shares (GAUZ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20265.506.005.485.808,3645.80
9/29/20265.805.805.215.5018,4215.50
9/28/20265.316.465.315.8955,0865.89
9/25/20266.256.255.195.3216,3305.32
9/24/20266.566.666.456.454,8916.45
9/23/20266.526.856.496.677,1296.67
9/22/20266.376.976.266.4160,4196.41
9/21/20266.166.475.966.4529,9706.45
9/18/20267.007.805.836.1885,7526.18
9/17/20267.667.677.207.3110,6137.31
9/16/20267.838.087.617.619,5927.61
9/15/20267.118.046.657.6017,2647.60
9/14/20267.657.746.117.2316,7177.23
9/11/20267.068.526.547.80153,3267.80
9/10/20260.360.360.340.3491,4296.89
9/09/20260.370.380.350.37257,2447.37
9/08/20260.370.390.360.38173,8547.54
9/04/20260.390.390.370.3999,4587.73
9/03/20260.390.420.380.3992,7457.80
9/02/20260.360.390.360.3876,3887.66
9/01/20260.380.400.350.3661,9547.28
8/31/20260.400.400.360.38180,4177.66
8/28/20260.450.450.350.39260,7987.83
8/27/20260.480.500.450.45142,0059.02
8/26/20260.410.500.410.50413,1429.99
8/25/20260.430.460.410.43385,7908.59
8/24/20260.380.470.380.421,332,1948.43
8/21/20260.290.460.290.4044,979,4367.94
8/20/20260.340.350.330.33259,4726.60
8/19/20260.360.380.350.37113,8787.33
8/18/20260.360.380.350.37309,4787.38
8/17/20260.400.420.380.38261,5667.60
8/14/20260.460.460.400.42266,8278.33
8/13/20260.410.490.410.48635,8899.54
8/12/20260.360.450.360.431,058,2468.54
8/11/20260.370.410.350.391,072,8827.90
8/10/20260.430.460.370.402,149,3478.00
8/07/20260.370.480.320.434,071,6378.68
8/06/20260.270.420.260.42234,041,0488.50
8/05/20260.280.320.250.25230,7375.01
8/04/20260.280.320.250.29332,2825.80
8/03/20260.290.320.280.2881,5275.58
7/31/20260.290.290.270.2818,0295.50
7/30/20260.310.320.230.30309,6546.00
7/29/20260.310.330.300.3151,3216.10
7/28/20260.320.340.310.3219,3606.30
7/27/20260.310.330.300.3365,5116.50
7/24/20260.350.360.300.31132,3146.20
7/23/20260.360.370.330.3558,7746.95
7/22/20260.370.390.360.3743,4557.39
7/21/20260.350.400.340.38263,8417.64
7/20/20260.360.380.360.36839,7887.30
7/17/20260.380.380.360.3732,2017.40
7/16/20260.400.400.360.3874,7137.70
7/15/20260.370.400.370.40117,1907.95
7/14/20260.380.400.370.37138,2047.41
7/13/20260.400.400.380.386,0127.60
7/10/20260.390.400.370.39106,2897.80
7/09/20260.430.440.370.40135,2167.99
7/08/20260.440.440.350.43408,5008.61
7/07/20260.430.480.430.4633,0859.21
7/06/20260.500.500.450.45104,5079.05
7/02/20260.500.510.480.5025,6749.96
7/01/20260.480.520.460.5177,66910.15