Free Trial

Gauzy (GAUZ) Stock Chart & Stock Price History

Gauzy logo
$9.83 -0.01 (-0.10%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$9.78 -0.05 (-0.51%)
As of 05/2/2025 07:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gauzy Stock Price Performance

5 Day
Performance
-5.93%
1 Month
Performance
+26.03%
3 Month
Performance
-11.60%
6 Month
Performance
+9.83%
Year-To-Date
Performance
-0.81%
Receive GAUZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gauzy and its competitors with MarketBeat's FREE daily newsletter.

GAUZ Stock Chart for Saturday, May, 3, 2025

Gauzy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$9.84$9.83
-0.10%
$10.01$9.6429,147 shs$187.30 million
05/01/2025$9.89$9.84
-0.51%
$10.00$9.6111,219 shs$187.49 million
04/30/2025$10.05$9.89
-1.59%
$10.00$9.5030,709 shs$188.44 million
04/29/2025$10.45$10.05
-3.83%
$10.40$9.8058,865 shs$191.49 million
04/28/2025$10.26$10.45
+1.85%
$10.76$10.3749,314 shs$199.11 million
04/25/2025$10.20$10.26
+0.59%
$10.40$10.0933,853 shs$195.49 million
04/24/2025$9.71$10.20
+5.05%
$10.45$9.7756,689 shs$194.35 million
04/23/2025$10.29$9.71
-5.64%
$10.51$9.3598,595 shs$185.01 million
04/22/2025$8.99$10.29
+14.46%
$10.62$9.48224,379 shs$196.07 million
04/21/2025$8.81$8.99
+2.04%
$9.05$8.5284,765 shs$171.30 million
04/18/2025$8.81$8.81$8.98$8.4221,392 shs$167.87 million
04/17/2025$8.68$8.81
+1.50%
$8.98$8.4221,392 shs$167.87 million
04/16/2025$8.79$8.68
-1.25%
$9.00$8.2535,517 shs$165.39 million
04/15/2025$8.97$8.79
-2.01%
$9.51$8.5646,448 shs$167.49 million
04/14/2025$8.50$8.97
+5.53%
$9.50$8.40127,033 shs$170.91 million
04/11/2025$7.73$8.50
+9.96%
$8.50$7.6619,262 shs$161.96 million
04/10/2025$8.49$7.73
-8.95%
$8.23$7.6738,114 shs$147.29 million
04/09/2025$7.76$8.49
+9.41%
$8.50$7.6038,281 shs$161.77 million
04/09/2025$7.76$8.49
+9.41%
$8.50$7.6038,281 shs$161.77 million
04/08/2025$8.14$7.76
-4.67%
$8.66$7.7659,732 shs$147.86 million
04/08/2025$8.14$7.76
-4.67%
$8.66$7.7659,732 shs$147.86 million
04/07/2025$8.39$8.14
-2.98%
$8.79$7.7586,861 shs$155.10 million
04/04/2025$7.80$8.39
+7.56%
$8.49$7.2164,820 shs$159.86 million
04/03/2025$8.26$7.80
-5.57%
$8.01$7.5033,870 shs$148.62 million
04/02/2025$8.23$8.26
+0.36%
$8.40$8.0123,562 shs$157.39 million

This page (NASDAQ:GAUZ) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners