Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gauzy Ltd. (GAUZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7361 0.77 0.7361 0.7629 17,337
2nd Apr 2026 (Thu) 0.7361 0.77 0.7361 0.7629 17,337
1st Apr 2026 (Wed) 0.751 0.78 0.751 0.7708 1,665
31st Mar 2026 (Tue) 0.76 0.76 0.75 0.764 993
30th Mar 2026 (Mon) 0.8101 0.8101 0.7602 0.765 2,705
27th Mar 2026 (Fri) 0.8201 0.852 0.8001 0.80 8,263
26th Mar 2026 (Thu) 0.7609 1.00 0.7609 0.8775 40,614
25th Mar 2026 (Wed) 0.676 0.88 0.676 0.7706 9,953
24th Mar 2026 (Tue) 0.635 0.635 0.617 0.619 2,941
23rd Mar 2026 (Mon) 0.7215 0.7215 0.61 0.662 4,960
20th Mar 2026 (Fri) 0.7501 0.765 0.7282 0.7271 2,293
19th Mar 2026 (Thu) 0.7594 0.9901 0.6701 0.7068 14,417
18th Mar 2026 (Wed) 0.668 0.771 0.668 0.722 12,706
17th Mar 2026 (Tue) 0.5116 0.7693 0.501 0.69 47,761
16th Mar 2026 (Mon) 0.5317 0.5317 0.5075 0.53 3,232
13th Mar 2026 (Fri) 0.50 0.50 0.50 0.508 918
12th Mar 2026 (Thu) 0.5001 0.5197 0.50 0.50 18,396
11th Mar 2026 (Wed) 0.52 0.5236 0.501 0.50 3,178
10th Mar 2026 (Tue) 0.5143 0.56 0.50 0.50 11,527
9th Mar 2026 (Mon) 0.4727 0.497 0.4727 0.499 731
6th Mar 2026 (Fri) 0.5001 0.503 0.48 0.501 4,530
5th Mar 2026 (Thu) 0.53 0.53 0.4951 0.50 15,484
4th Mar 2026 (Wed) 0.53 0.53 0.51 0.5085 44,326
3rd Mar 2026 (Tue) 0.5438 0.5438 0.5112 0.526 2,098
2nd Mar 2026 (Mon) 0.529 0.575 0.5169 0.56 4,886
27th Feb 2026 (Fri) 0.54 0.54 0.4949 0.50 2,079
26th Feb 2026 (Thu) 0.5081 0.5081 0.495 0.50 600
25th Feb 2026 (Wed) 0.60 0.60 0.4863 0.4863 0
24th Feb 2026 (Tue) 0.60 0.60 0.5201 0.5201 0
23rd Feb 2026 (Mon) 0.60 0.60 0.52 0.5201 13,962
20th Feb 2026 (Fri) 0.584 0.63 0.584 0.5977 5,085
19th Feb 2026 (Thu) 0.68 0.68 0.583 0.58 10,912
18th Feb 2026 (Wed) 0.7211 0.735 0.6531 0.6665 12,608
17th Feb 2026 (Tue) 0.735 0.74 0.73 0.7315 2,301
16th Feb 2026 (Mon) 0.7701 0.79 0.742 0.75 2,262
13th Feb 2026 (Fri) 0.7701 0.79 0.742 0.75 2,262
12th Feb 2026 (Thu) 0.8479 0.8505 0.7363 0.745 3,537
11th Feb 2026 (Wed) 0.7813 0.8001 0.78 0.784 6,698
10th Feb 2026 (Tue) 0.80 0.8099 0.7903 0.791 2,207
9th Feb 2026 (Mon) 0.905 0.905 0.7771 0.798 20,137
6th Feb 2026 (Fri) 0.9007 0.9227 0.89 0.884 16,247
FTSE 100 Latest
Value10,436.29
Change71.50