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
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
8th May 2026 (Fri) 0.449 0.519 0.449 0.4901 2,751
7th May 2026 (Thu) 0.485 0.485 0.43 0.44 5,951
6th May 2026 (Wed) 0.4602 0.4907 0.421 0.431 7,233
5th May 2026 (Tue) 0.529 0.529 0.4604 0.46 3,793
4th May 2026 (Mon) 0.661 0.661 0.50 0.5204 15,532
1st May 2026 (Fri) 0.6892 0.6892 0.6892 0.6782 183
30th Apr 2026 (Thu) 0.685 0.69 0.685 0.68 1,800
29th Apr 2026 (Wed) 0.70 0.70 0.69 0.6912 2,423
28th Apr 2026 (Tue) 0.7051 0.73 0.705 0.701 7,300
27th Apr 2026 (Mon) 0.72 0.7568 0.72 0.7568 1,454
24th Apr 2026 (Fri) 0.719 0.719 0.69 0.69 2,854
23rd Apr 2026 (Thu) 0.73 0.73 0.69 0.7279 3,483
22nd Apr 2026 (Wed) 0.798 0.84 0.72 0.7201 11,076
21st Apr 2026 (Tue) 0.71 0.7821 0.71 0.76 5,207
20th Apr 2026 (Mon) 0.71 0.71 0.7052 0.7052 50
17th Apr 2026 (Fri) 0.71 0.73 0.71 0.691 165
16th Apr 2026 (Thu) 0.681 0.7076 0.681 0.69 477
15th Apr 2026 (Wed) 0.7102 0.712 0.70 0.68 2,267
14th Apr 2026 (Tue) 0.7101 0.725 0.7101 0.7101 4,059
13th Apr 2026 (Mon) 0.71 0.71 0.71 0.72 1,046
10th Apr 2026 (Fri) 0.74 0.74 0.74 0.731 300
9th Apr 2026 (Thu) 0.7209 0.74 0.7209 0.7201 400
8th Apr 2026 (Wed) 0.7666 0.7666 0.7299 0.7205 775
7th Apr 2026 (Tue) 0.72 0.725 0.701 0.7001 6,420
6th Apr 2026 (Mon) 0.73 0.7565 0.73 0.7502 2,683
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
FTSE 100 Latest
Value10,443.47
Change11.13