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)

6.300 -0.030 (-0.47%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 6.350 6.710 5.930 6.080 79,058 -0.25(-3.95%)
Sep 30, 2025 5.870 6.400 5.870 6.330 46,656 +0.35(+5.85%)
Sep 29, 2025 6.120 6.140 5.757 5.980 28,925 -0.17(-2.76%)
Sep 26, 2025 6.000 6.210 5.900 6.150 38,210 +0.40(+6.96%)
Sep 25, 2025 5.810 6.000 5.670 5.750 45,548 -0.17(-2.87%)
Sep 24, 2025 5.950 6.140 5.901 5.920 23,860 -0.04(-0.67%)
Sep 23, 2025 5.960 6.400 5.960 5.960 37,224 +0.10(+1.71%)
Sep 22, 2025 6.300 6.300 5.850 5.860 23,933 -0.47(-7.42%)
Sep 19, 2025 5.870 6.430 5.870 6.330 62,977 +0.40(+6.75%)
Sep 18, 2025 5.750 6.000 5.670 5.930 82,021 +0.15(+2.60%)
Sep 17, 2025 5.470 5.980 5.416 5.780 52,607 +0.31(+5.67%)
Sep 16, 2025 5.520 5.650 5.370 5.470 26,629 -0.05(-0.91%)
Sep 15, 2025 5.620 5.705 5.440 5.520 40,563 -0.20(-3.50%)
Sep 12, 2025 5.350 6.000 5.350 5.720 55,289 +0.27(+4.95%)
Sep 11, 2025 5.250 5.550 5.190 5.450 54,275 +0.16(+3.02%)
Sep 10, 2025 5.230 5.360 5.230 5.290 28,541 +0.05(+0.95%)
Sep 09, 2025 5.090 5.270 5.000 5.240 58,702 +0.13(+2.54%)
Sep 08, 2025 5.010 5.175 5.000 5.110 85,899 +0.06(+1.19%)
Sep 05, 2025 5.160 5.160 5.012 5.050 29,407 -0.06(-1.17%)
Sep 04, 2025 5.000 5.228 5.000 5.110 14,018 +0.02(+0.39%)
Sep 03, 2025 5.120 5.174 5.070 5.090 18,961 -0.07(-1.36%)
Sep 02, 2025 5.400 5.541 5.050 5.160 84,591 -0.28(-5.15%)
Aug 29, 2025 5.230 5.600 5.190 5.440 81,945 +0.21(+4.02%)
Aug 28, 2025 5.200 5.350 4.540 5.230 112,506 -0.06(-1.13%)
Aug 27, 2025 5.420 5.500 5.270 5.290 90,980 -0.24(-4.34%)
Aug 26, 2025 5.650 5.700 5.410 5.530 80,614 -0.10(-1.78%)
Aug 25, 2025 5.700 5.840 5.630 5.630 58,049 -0.07(-1.23%)
Aug 22, 2025 5.990 5.990 5.700 5.700 43,259 -0.21(-3.55%)
Aug 21, 2025 5.540 6.000 5.145 5.910 71,624 +0.28(+4.97%)
Aug 20, 2025 5.820 5.820 5.620 5.630 33,067 -0.19(-3.26%)
Aug 19, 2025 5.830 5.980 5.700 5.820 107,771 -0.13(-2.18%)
Aug 18, 2025 6.070 6.286 5.890 5.950 91,824 -0.17(-2.78%)
Aug 15, 2025 6.070 6.195 6.050 6.120 55,871 -0.02(-0.33%)
Aug 14, 2025 5.970 6.300 5.910 6.140 53,603 +0.04(+0.66%)
Aug 13, 2025 6.190 6.498 5.910 6.100 129,014 -0.36(-5.57%)
Aug 12, 2025 6.550 6.598 6.200 6.460 54,962 -0.14(-2.12%)
Aug 11, 2025 6.330 6.650 6.280 6.600 50,766 +0.36(+5.77%)
Aug 08, 2025 6.270 6.460 6.170 6.240 30,536 +0.07(+1.13%)
Aug 07, 2025 6.540 6.540 6.110 6.170 82,282 -0.43(-6.52%)
Aug 06, 2025 6.630 6.640 6.450 6.600 35,057 +0.00(+0.00%)
Aug 05, 2025 6.470 6.600 6.450 6.600 25,313 +0.18(+2.80%)
Aug 04, 2025 6.400 6.600 6.340 6.420 57,619 +0.00(+0.00%)
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.