ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gauzy Ltd. - Ordinary Shares (NQ:GAUZ)

1.020 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.030 1.060 1.010 1.020 93,315 +0.00(+0.00%)
Dec 23, 2025 1.060 1.060 0.9773 1.020 236,385 -0.04(-3.77%)
Dec 22, 2025 1.170 1.170 1.040 1.060 290,346 -0.07(-6.19%)
Dec 19, 2025 1.370 1.380 1.040 1.130 397,146 -0.24(-17.52%)
Dec 18, 2025 1.140 1.570 1.080 1.370 624,361 +0.23(+20.18%)
Dec 17, 2025 1.250 1.391 1.100 1.140 656,390 +0.00(+0.00%)
Dec 16, 2025 1.000 1.210 0.9997 1.140 455,807 +0.14(+14.00%)
Dec 15, 2025 1.200 1.290 0.9497 1.000 294,859 -0.20(-16.67%)
Dec 12, 2025 1.250 1.320 1.140 1.200 159,232 +0.00(+0.00%)
Dec 11, 2025 1.290 1.290 1.100 1.200 279,530 -0.04(-3.23%)
Dec 10, 2025 1.350 1.390 1.230 1.240 266,811 -0.11(-8.15%)
Dec 09, 2025 1.580 1.585 1.270 1.350 421,030 -0.22(-14.01%)
Dec 08, 2025 1.880 1.900 1.560 1.570 265,517 -0.26(-14.21%)
Dec 05, 2025 1.880 1.900 1.810 1.830 98,695 -0.02(-1.08%)
Dec 04, 2025 2.100 2.100 1.800 1.850 202,509 -0.12(-6.33%)
Dec 03, 2025 2.300 2.300 1.930 1.975 169,619 -0.27(-12.22%)
Dec 02, 2025 2.250 2.520 2.200 2.250 172,051 +0.04(+1.81%)
Dec 01, 2025 2.360 2.690 2.180 2.210 361,615 -0.18(-7.53%)
Nov 28, 2025 2.110 2.590 2.110 2.390 413,136 +0.31(+14.90%)
Nov 26, 2025 2.000 2.150 1.970 2.080 257,122 +0.24(+12.74%)
Nov 25, 2025 1.970 2.065 1.800 1.845 217,626 -0.16(-7.75%)
Nov 24, 2025 1.700 2.170 1.650 2.000 666,359 +0.44(+28.21%)
Nov 21, 2025 1.700 1.750 1.520 1.560 167,635 -0.13(-7.69%)
Nov 20, 2025 2.040 2.110 1.690 1.690 345,654 -0.33(-16.34%)
Nov 19, 2025 2.350 2.425 2.000 2.020 207,875 -0.34(-14.41%)
Nov 18, 2025 2.080 2.590 2.000 2.360 462,718 +0.34(+16.83%)
Nov 17, 2025 2.570 2.720 1.910 2.020 486,976 -0.65(-24.34%)
Nov 14, 2025 2.020 3.710 1.980 2.670 941,535 -1.35(-33.58%)
Nov 13, 2025 4.310 4.324 3.920 4.020 70,488 -0.33(-7.59%)
Nov 12, 2025 4.410 4.410 4.200 4.350 98,853 -0.10(-2.25%)
Nov 11, 2025 4.770 4.770 4.420 4.450 76,332 -0.39(-8.15%)
Nov 10, 2025 4.770 4.960 4.700 4.845 30,320 +0.10(+2.22%)
Nov 07, 2025 5.000 5.090 4.740 4.740 43,181 -0.34(-6.69%)
Nov 06, 2025 5.100 5.190 4.880 5.080 74,653 -0.03(-0.59%)
Nov 05, 2025 5.100 5.230 5.100 5.110 43,404 +0.00(+0.04%)
Nov 04, 2025 5.190 5.430 5.100 5.108 39,734 -0.08(-1.58%)
Nov 03, 2025 5.600 5.620 5.100 5.190 42,222 -0.46(-8.14%)
Oct 31, 2025 5.690 5.850 5.620 5.650 27,357 -0.01(-0.19%)
Oct 30, 2025 5.930 6.000 5.460 5.661 75,878 -0.25(-4.21%)
Oct 29, 2025 6.030 6.108 5.729 5.910 34,796 -0.12(-1.99%)
Oct 28, 2025 6.375 6.375 6.020 6.030 19,426 -0.30(-4.74%)
Oct 27, 2025 6.350 6.500 6.152 6.330 58,974 -0.07(-1.09%)
Oct 24, 2025 6.370 6.572 6.185 6.400 23,551 -0.01(-0.16%)
Oct 23, 2025 6.305 6.590 6.305 6.410 43,531 +0.23(+3.64%)
Oct 22, 2025 6.390 6.520 6.058 6.185 31,868 -0.26(-3.96%)
Oct 21, 2025 6.380 6.565 6.300 6.440 12,763 -0.01(-0.16%)
Oct 20, 2025 6.330 6.750 6.291 6.450 30,036 -0.04(-0.62%)
Oct 17, 2025 6.160 6.500 6.150 6.490 16,949 +0.32(+5.19%)
Oct 16, 2025 6.930 6.930 6.120 6.170 40,884 -0.65(-9.46%)
Oct 15, 2025 6.750 6.950 6.510 6.815 29,983 +0.06(+0.81%)
Oct 14, 2025 6.920 7.040 6.734 6.760 24,695 -0.16(-2.31%)
Oct 13, 2025 6.640 7.080 6.600 6.920 38,301 +0.23(+3.44%)
Oct 10, 2025 6.810 6.990 6.650 6.690 17,408 -0.12(-1.76%)
Oct 09, 2025 6.900 6.940 6.678 6.810 15,044 -0.17(-2.44%)
Oct 08, 2025 6.770 6.980 6.526 6.980 28,494 +0.16(+2.35%)
Oct 07, 2025 6.340 6.820 6.330 6.820 44,704 +0.37(+5.74%)
Oct 06, 2025 6.330 6.800 6.250 6.450 44,430 +0.12(+1.90%)
Oct 03, 2025 5.878 6.516 5.878 6.330 46,854 +0.31(+5.15%)
Oct 02, 2025 6.030 6.415 5.912 6.020 23,855 -0.06(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.