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
10th Jul 2026 (Fri) 0.381 0.3916 0.3705 0.3902 2,546
9th Jul 2026 (Thu) 0.4049 0.4226 0.38 0.3997 17,144
8th Jul 2026 (Wed) 0.44 0.44 0.3602 0.4303 8,215
7th Jul 2026 (Tue) 0.4632 0.4632 0.4466 0.4605 690
6th Jul 2026 (Mon) 0.481 0.485 0.445 0.4524 5,086
3rd Jul 2026 (Fri) 0.5099 0.5099 0.498 0.498 0
2nd Jul 2026 (Thu) 0.5099 0.5099 0.4785 0.498 1,014
1st Jul 2026 (Wed) 0.487 0.505 0.4854 0.5076 1,324
30th Jun 2026 (Tue) 0.4949 0.4949 0.4736 0.4799 948
29th Jun 2026 (Mon) 0.4906 0.4911 0.465 0.4858 3,057
26th Jun 2026 (Fri) 0.45 0.52 0.45 0.4924 1,730
25th Jun 2026 (Thu) 0.45 0.4533 0.426 0.4532 3,842
24th Jun 2026 (Wed) 0.476 0.476 0.4501 0.46 10,053
23rd Jun 2026 (Tue) 0.4599 0.49 0.4551 0.485 1,366
22nd Jun 2026 (Mon) 0.61 0.61 0.4825 0.4806 18,837
19th Jun 2026 (Fri) 0.6255 0.6255 0.61 0.64 2,936
18th Jun 2026 (Thu) 0.6255 0.6255 0.61 0.64 2,936
17th Jun 2026 (Wed) 0.6402 0.645 0.64 0.6401 3,318
16th Jun 2026 (Tue) 0.6948 0.6948 0.6277 0.66 5,492
15th Jun 2026 (Mon) 0.62 0.69 0.6015 0.696 22,729
12th Jun 2026 (Fri) 0.62 0.623 0.6015 0.60 3,145
11th Jun 2026 (Thu) 0.6498 0.6498 0.6498 0.6445 873
10th Jun 2026 (Wed) 0.61 0.61 0.5911 0.5999 942
9th Jun 2026 (Tue) 0.6456 0.65 0.5978 0.5978 180
8th Jun 2026 (Mon) 0.59 0.6325 0.59 0.6025 1,255
5th Jun 2026 (Fri) 0.63 0.64 0.5805 0.5899 16,151
4th Jun 2026 (Thu) 0.7042 0.75 0.6425 0.6647 202
3rd Jun 2026 (Wed) 0.6602 0.679 0.6533 0.6717 685
2nd Jun 2026 (Tue) 0.672 0.7301 0.639 0.6737 6,757
1st Jun 2026 (Mon) 0.681 0.681 0.681 0.708 245
29th May 2026 (Fri) 0.665 0.735 0.665 0.699 3,577
28th May 2026 (Thu) 0.59 0.6407 0.59 0.6305 35,805
27th May 2026 (Wed) 0.63 0.63 0.5893 0.6182 19,685
26th May 2026 (Tue) 0.615 0.68 0.6149 0.651 8,141
25th May 2026 (Mon) 0.7251 0.7251 0.6672 0.6599 26,403
22nd May 2026 (Fri) 0.7251 0.7251 0.6672 0.6599 26,403
21st May 2026 (Thu) 0.69 0.75 0.6804 0.67 2,114
20th May 2026 (Wed) 0.7008 0.74 0.68 0.6601 1,510
19th May 2026 (Tue) 0.7752 0.8146 0.7752 0.7798 2,711
18th May 2026 (Mon) 0.898 0.898 0.797 0.829 8,903
15th May 2026 (Fri) 0.9551 1.10 0.8715 0.8615 8,078
14th May 2026 (Thu) 0.81 0.955 0.80 0.8887 4,317
13th May 2026 (Wed) 0.9001 1.13 0.793 0.785 25,008
12th May 2026 (Tue) 0.6201 0.939 0.6143 0.925 55,181
11th May 2026 (Mon) 0.5198 0.8294 0.3701 0.6194 81,285
FTSE 100 Latest
Value10,497.29
Change24.84