Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.7495	0.7835	0.7110	0.7629	42,183	-0.01(-1.02%)
Apr 01, 2026	0.7700	0.7900	0.7500	0.7708	21,028	+0.01(+0.89%)
Mar 31, 2026	0.7700	0.8056	0.7500	0.7640	104,939	-0.00(-0.13%)
Mar 30, 2026	0.8000	0.8400	0.7585	0.7650	165,935	-0.04(-4.38%)
Mar 27, 2026	0.8000	0.8670	0.8000	0.8000	219,932	-0.08(-8.83%)
Mar 26, 2026	0.7650	1.000	0.7601	0.8775	464,446	+0.11(+13.87%)
Mar 25, 2026	0.6275	0.8800	0.6275	0.7706	595,668	+0.15(+24.49%)
Mar 24, 2026	0.7000	0.7500	0.6170	0.6190	53,946	-0.04(-6.50%)
Mar 23, 2026	0.7300	0.7460	0.6000	0.6620	156,178	-0.07(-8.95%)
Mar 20, 2026	0.7670	0.7932	0.7100	0.7271	160,312	+0.02(+2.87%)
Mar 19, 2026	0.7990	0.9993	0.6394	0.7068	1,393,220	-0.02(-2.11%)
Mar 18, 2026	0.6500	0.8000	0.6467	0.7220	179,482	+0.03(+4.64%)
Mar 17, 2026	0.5300	0.7899	0.5000	0.6900	531,995	+0.16(+30.19%)
Mar 16, 2026	0.5320	0.5320	0.4938	0.5300	140,689	+0.02(+4.33%)
Mar 13, 2026	0.5000	0.5080	0.4904	0.5080	284,025	+0.01(+1.60%)
Mar 12, 2026	0.5080	0.5250	0.4901	0.5000	81,723	+0.00(+0.00%)
Mar 11, 2026	0.5320	0.5320	0.4950	0.5000	211,742	+0.00(+0.00%)
Mar 10, 2026	0.5000	0.5600	0.4951	0.5000	250,359	+0.00(+0.20%)
Mar 09, 2026	0.4800	0.5010	0.4710	0.4990	95,598	-0.00(-0.40%)
Mar 06, 2026	0.5130	0.5130	0.4761	0.5010	95,516	+0.00(+0.20%)
Mar 05, 2026	0.5300	0.5500	0.4900	0.5000	310,398	-0.01(-1.67%)
Mar 04, 2026	0.5300	0.5499	0.5085	0.5085	1,054,486	-0.02(-3.33%)
Mar 03, 2026	0.5432	0.5556	0.5111	0.5260	54,270	-0.03(-6.07%)
Mar 02, 2026	0.4900	0.5780	0.4900	0.5600	125,300	+0.06(+12.00%)
Feb 27, 2026	0.5300	0.5400	0.4935	0.5000	49,120	+0.00(+0.00%)
Feb 26, 2026	0.4963	0.5200	0.4950	0.5000	67,127	+0.01(+2.82%)
Feb 25, 2026	0.5000	0.5980	0.4770	0.4863	198,026	-0.03(-5.13%)
Feb 24, 2026	0.5100	0.5765	0.5010	0.5126	183,954	-0.01(-1.44%)
Feb 23, 2026	0.5917	0.6120	0.5000	0.5201	205,636	-0.08(-12.98%)
Feb 20, 2026	0.5800	0.6400	0.5800	0.5977	155,685	+0.02(+3.05%)
Feb 19, 2026	0.6900	0.6970	0.5800	0.5800	220,918	-0.09(-12.98%)
Feb 18, 2026	0.7300	0.7454	0.6531	0.6665	258,901	-0.07(-8.89%)
Feb 17, 2026	0.7300	0.8299	0.7167	0.7315	34,825	-0.02(-2.47%)
Feb 13, 2026	0.7700	0.7900	0.7400	0.7500	77,360	+0.01(+0.67%)
Feb 12, 2026	0.7956	0.8505	0.7307	0.7450	135,246	-0.04(-4.97%)
Feb 11, 2026	0.7800	0.8300	0.7800	0.7840	114,133	-0.01(-0.88%)
Feb 10, 2026	0.8482	0.8500	0.7800	0.7910	48,041	-0.01(-0.88%)
Feb 09, 2026	0.8848	0.9300	0.7731	0.7980	288,668	-0.09(-9.73%)
Feb 06, 2026	0.9000	0.9425	0.8663	0.8840	72,670	+0.00(+0.15%)
Feb 05, 2026	0.9750	1.000	0.8827	0.8827	176,575	-0.09(-9.07%)
Feb 04, 2026	1.000	1.040	0.9600	0.9707	71,734	-0.01(-1.18%)
Feb 03, 2026	0.9700	1.040	0.9700	0.9823	55,184	+0.01(+1.26%)

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.

Gauzy Ltd. - Ordinary Shares (NQ:GAUZ)

Historical Prices

Starting at $3.75/week.

Subscribe Today