Gauzy Ltd. - Ordinary Shares (GAUZ)
9.6000
+0.1800 (1.91%)
Gauzy Ltd. is a cutting-edge technology company specializing in advanced glass solutions and smart surface technologies
The company develops and manufactures innovative products that utilize liquid crystal and other materials to create dynamic and interactive surfaces, which can change transparency, tint, or color in response to external stimuli. Gauzy's offerings are designed to enhance architectural aesthetics, improve energy efficiency, and provide privacy in both commercial and residential spaces, while also catering to various industries including automotive, construction, and consumer electronics.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/24/2025 | 9.59 | 9.77 | 9.25 | 9.60 | 75,288 | 9.60 |
| 3/21/2025 | 9.38 | 9.50 | 9.10 | 9.42 | 42,500 | 9.42 |
| 3/20/2025 | 9.50 | 9.79 | 9.01 | 9.24 | 51,484 | 9.24 |
| 3/19/2025 | 9.60 | 9.60 | 8.38 | 9.45 | 72,584 | 9.45 |
| 3/18/2025 | 9.66 | 9.83 | 9.23 | 9.54 | 35,370 | 9.54 |
| 3/17/2025 | 9.67 | 9.90 | 9.22 | 9.66 | 32,794 | 9.66 |
| 3/14/2025 | 9.96 | 10.09 | 9.51 | 9.66 | 33,831 | 9.66 |
| 3/13/2025 | 10.54 | 10.64 | 9.29 | 9.45 | 35,454 | 9.45 |
| 3/12/2025 | 10.98 | 11.00 | 10.34 | 10.45 | 30,309 | 10.45 |
| 3/11/2025 | 9.30 | 11.00 | 8.78 | 10.64 | 150,122 | 10.64 |
| 3/10/2025 | 8.67 | 8.83 | 7.11 | 8.36 | 55,995 | 8.36 |
| 3/07/2025 | 8.62 | 9.37 | 7.84 | 8.64 | 80,575 | 8.64 |
| 3/06/2025 | 9.45 | 9.45 | 8.54 | 8.88 | 35,541 | 8.88 |
| 3/05/2025 | 9.25 | 10.17 | 8.71 | 9.37 | 39,099 | 9.37 |
| 3/04/2025 | 9.81 | 9.81 | 9.10 | 9.12 | 40,490 | 9.12 |
| 3/03/2025 | 10.51 | 11.06 | 9.25 | 9.89 | 50,496 | 9.89 |
| 2/28/2025 | 10.63 | 11.12 | 10.54 | 10.75 | 10,615 | 10.75 |
| 2/27/2025 | 11.33 | 11.38 | 10.62 | 10.84 | 26,700 | 10.84 |
| 2/26/2025 | 10.70 | 11.40 | 10.70 | 11.33 | 28,173 | 11.33 |
| 2/25/2025 | 11.27 | 11.52 | 10.56 | 10.80 | 60,610 | 10.80 |
| 2/24/2025 | 11.24 | 11.73 | 11.21 | 11.28 | 16,725 | 11.28 |
| 2/21/2025 | 11.71 | 12.13 | 11.26 | 11.49 | 44,497 | 11.49 |
| 2/20/2025 | 11.27 | 11.91 | 11.01 | 11.62 | 69,448 | 11.62 |
| 2/19/2025 | 11.13 | 11.27 | 11.00 | 11.27 | 35,979 | 11.27 |
| 2/18/2025 | 10.50 | 11.45 | 10.50 | 11.27 | 27,438 | 11.27 |
| 2/14/2025 | 10.68 | 11.05 | 10.52 | 10.54 | 19,266 | 10.54 |
| 2/13/2025 | 10.92 | 10.92 | 10.50 | 10.89 | 31,965 | 10.89 |
| 2/12/2025 | 10.25 | 10.98 | 10.25 | 10.84 | 19,094 | 10.84 |
| 2/11/2025 | 10.56 | 10.90 | 10.25 | 10.25 | 22,557 | 10.25 |
| 2/10/2025 | 10.63 | 11.25 | 10.00 | 10.77 | 51,347 | 10.77 |
| 2/07/2025 | 10.58 | 11.43 | 10.33 | 10.53 | 20,132 | 10.53 |
| 2/06/2025 | 11.11 | 11.11 | 10.00 | 10.58 | 51,178 | 10.58 |
| 2/05/2025 | 11.20 | 11.36 | 11.00 | 11.15 | 26,491 | 11.15 |
| 2/04/2025 | 11.10 | 11.63 | 10.75 | 10.85 | 31,117 | 10.85 |
| 2/03/2025 | 11.01 | 11.65 | 11.00 | 11.12 | 49,858 | 11.12 |
| 1/31/2025 | 11.50 | 11.86 | 11.09 | 11.23 | 38,616 | 11.23 |
| 1/30/2025 | 11.07 | 11.58 | 10.60 | 11.42 | 48,180 | 11.42 |
| 1/29/2025 | 11.30 | 11.98 | 10.80 | 11.15 | 51,846 | 11.15 |
| 1/28/2025 | 11.00 | 11.30 | 10.68 | 10.97 | 42,684 | 10.97 |
| 1/27/2025 | 11.46 | 11.84 | 10.88 | 11.01 | 48,914 | 11.01 |
| 1/24/2025 | 13.00 | 13.00 | 11.50 | 11.88 | 98,581 | 11.88 |
| 1/23/2025 | 12.01 | 13.00 | 11.75 | 12.73 | 83,173 | 12.73 |
| 1/22/2025 | 11.70 | 12.49 | 11.28 | 11.94 | 96,932 | 11.94 |
| 1/21/2025 | 11.05 | 11.51 | 10.88 | 11.51 | 42,166 | 11.51 |
| 1/17/2025 | 11.36 | 11.44 | 10.65 | 10.84 | 36,266 | 10.84 |
| 1/16/2025 | 11.58 | 11.79 | 11.04 | 11.23 | 102,724 | 11.23 |
| 1/15/2025 | 10.71 | 11.29 | 10.68 | 10.88 | 44,727 | 10.88 |
| 1/14/2025 | 11.42 | 11.42 | 10.08 | 10.71 | 33,458 | 10.71 |
| 1/13/2025 | 10.95 | 11.42 | 10.41 | 10.73 | 39,591 | 10.73 |
| 1/10/2025 | 10.94 | 11.30 | 9.55 | 10.80 | 37,725 | 10.80 |
| 1/08/2025 | 11.29 | 11.29 | 9.95 | 10.30 | 69,553 | 10.30 |
| 1/07/2025 | 10.61 | 11.55 | 10.18 | 11.22 | 72,622 | 11.22 |
| 1/06/2025 | 10.16 | 11.47 | 10.16 | 10.37 | 75,508 | 10.37 |
| 1/03/2025 | 10.35 | 10.88 | 10.04 | 10.16 | 39,238 | 10.16 |
| 1/02/2025 | 10.00 | 10.46 | 9.80 | 10.22 | 46,394 | 10.22 |
| 12/31/2024 | 10.20 | 0.00 | 10.20 | 9.91 | 0 | 9.91 |
| 12/30/2024 | 9.57 | 10.37 | 9.17 | 10.20 | 62,682 | 10.20 |
| 12/27/2024 | 9.51 | 9.99 | 9.18 | 9.72 | 64,355 | 9.72 |
| 12/26/2024 | 9.97 | 10.07 | 9.13 | 9.46 | 41,541 | 9.46 |