Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free GAUZ Stock Alerts

Gauzy (GAUZ) Stock Chart & Stock Price History

$9.24
+0.33 (+3.70%)
(As of 10/4/2024 ET)
Compare

Gauzy Stock Price Performance

5 Day
Performance
+0.54%
1 Month
Performance
-5.18%
3 Month
Performance
-14.84%
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

Ad Crypto 101 Media
Next opportunity for crypto millions
"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive gains. This year could be off the charts. Don't let this opportunity pass you by. In crypto, timing is everything.
Go here to discover the #1 crypto set to dominate Uptober.

GAUZ Stock Chart for Friday, October, 4, 2024

GAUZ Chart by TradingView

Gauzy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$8.93$9.24
+3.47%		$9.24$8.4519,696 shs$176.06 million
10/03/2024$8.92$8.93
+0.11%		$9.46$8.8925,819 shs$170.15 million
10/02/2024$8.94$8.92
-0.22%		$9.05$8.7611,842 shs$169.96 million
10/01/2024$8.85$8.94
+1.02%		$9.18$8.6922,241 shs$170.34 million
09/30/2024$9.19$8.85
-3.70%		$9.15$8.6220,424 shs$168.63 million
09/27/2024$8.92$9.19
+3.03%		$9.35$9.0315,450 shs$175.11 million
09/26/2024$8.92$8.92$9.37$8.9116,144 shs$169.93 million
09/25/2024$9.14$8.92
-2.41%		$9.39$8.9123,102 shs$169.93 million
09/24/2024$8.73$9.14
+4.70%		$9.40$8.8620,694 shs$174.15 million
09/23/2024$9.25$8.73
-5.62%		$9.30$8.7314,981 shs$166.34 million
09/20/2024$9.12$9.25
+1.43%		$9.30$9.0018,033 shs$176.25 million
09/19/2024$9.00$9.12
+1.33%		$9.39$9.0111,360 shs$173.77 million
09/18/2024$9.19$9.00
-2.07%		$9.28$9.0010,182 shs$171.49 million
09/17/2024$9.33$9.19
-1.50%		$9.79$9.1222,159 shs$175.11 million
09/16/2024$9.62$9.33
-3.01%		$10.54$9.0045,175 shs$177.77 million
09/13/2024$9.42$9.62
+2.12%		$10.08$9.4033,209 shs$183.30 million
09/12/2024$9.73$9.42
-3.19%		$9.70$9.3520,961 shs$179.49 million
09/11/2024$9.68$9.73
+0.57%		$9.81$9.1817,296 shs$185.40 million
09/10/2024$9.77$9.68
-0.97%		$9.98$9.4912,110 shs$184.35 million
09/09/2024$9.61$9.77
+1.66%		$10.33$9.5323,777 shs$186.16 million
09/06/2024$9.60$9.61
+0.10%		$9.97$9.2232,539 shs$183.11 million
09/05/2024$9.75$9.60
-1.49%		$10.04$9.4035,025 shs$182.92 million
09/04/2024$9.86$9.75
-1.17%		$10.69$9.6159,666 shs$185.64 million
09/03/2024$10.73$9.86
-8.11%		$11.00$9.7443,463 shs$187.83 million
09/02/2024$10.74$10.73
-0.05%		$11.39$10.6134,600 shs$204.41 million
08/30/2024$10.65$10.73
+0.75%		$11.39$10.6134,443 shs$204.45 million
08/29/2024$11.30$10.65
-5.75%		$11.50$10.5756,890 shs$202.93 million
08/28/2024$11.08$11.30
+1.99%		$11.37$11.1031,114 shs$215.31 million
08/27/2024$11.66$11.08
-4.97%		$11.72$11.0651,054 shs$211.12 million
08/26/2024$12.01$11.66
-2.87%		$12.23$11.2347,971 shs$222.17 million
08/23/2024$10.50$11.97
+14.00%		$12.35$10.75150,850 shs$228.08 million
08/22/2024$10.75$10.50
-2.33%		$11.37$10.5057,317 shs$200.07 million
08/21/2024$11.28$10.75
-4.70%		$11.85$10.5546,722 shs$204.83 million
08/20/2024$10.92$11.28
+3.30%		$11.65$10.5071,876 shs$214.93 million
08/19/2024$11.05$10.92
-1.18%		$11.82$10.0119,698 shs$208.07 million
08/16/2024$10.85$11.05
+1.84%		$11.20$10.7615,398 shs$210.55 million
08/15/2024$9.41$10.85
+15.30%		$10.85$9.1435,987 shs$206.74 million
08/14/2024$9.33$9.41
+0.86%		$9.58$9.198,158 shs$179.30 million
08/13/2024$9.01$9.33
+3.55%		$9.70$9.1217,076 shs$177.77 million
08/12/2024$9.87$9.01
-8.71%		$9.99$9.0114,282 shs$171.68 million
Next opportunity for crypto millions (Ad)

October isn't just another month in crypto. It's the launchpad for what could be the most explosive bull run in history. And I've found the rocket fuel… One coin is quietly positioning itself to outperform the entire market. The signs are everywhere…

Go here to discover the coin that could define this historic bull run with gains kicking off this mo
08/09/2024$10.27$9.87
-3.89%		$10.69$9.8729,683 shs$188.06 million
08/08/2024$10.86$10.27
-5.43%		$10.88$9.5336,509 shs$195.69 million
08/07/2024$10.54$10.86
+3.04%		$11.32$10.5026,131 shs$206.93 million
08/06/2024$9.75$10.54
+8.10%		$10.55$9.5334,812 shs$200.83 million
08/05/2024$10.43$9.75
-6.52%		$10.16$9.4354,476 shs$185.78 million
08/02/2024$10.43$10.43$10.45$10.1212,843 shs$198.69 million
08/01/2024$10.62$10.43
-1.79%		$11.02$10.4026,822 shs$198.69 million
07/31/2024$10.35$10.62
+2.61%		$11.00$10.0731,821 shs$202.31 million
07/30/2024$10.19$10.35
+1.57%		$10.94$9.8372,760 shs$197.17 million
07/29/2024$10.28$10.19
-0.88%		$10.50$9.6529,188 shs$194.16 million
07/26/2024$9.61$10.28
+6.97%		$10.54$9.41112,958 shs$195.83 million
07/25/2024$10.12$9.61
-5.04%		$10.33$9.5152,487 shs$183.07 million
07/24/2024$10.61$10.12
-4.62%		$10.75$10.1055,183 shs$192.83 million
07/23/2024$10.59$10.61
+0.19%		$11.02$10.1829,886 shs$202.12 million
07/22/2024$10.37$10.59
+2.12%		$11.44$10.0530,786 shs$201.74 million
07/19/2024$10.90$10.37
-4.86%		$10.89$10.3429,992 shs$197.55 million
07/18/2024$11.22$10.90
-2.85%		$11.80$10.5093,238 shs$207.65 million
07/17/2024$11.62$11.22
-3.44%		$11.78$10.83133,964 shs$213.74 million
07/16/2024$12.09$11.62
-3.89%		$12.08$11.32132,328 shs$221.36 million
07/15/2024$9.35$12.09
+29.30%		$12.16$9.14300,767 shs$230.36 million
07/12/2024$9.59$9.35
-2.50%		$9.74$8.61228,015 shs$178.12 million
07/11/2024$8.28$9.59
+15.82%		$9.59$8.40409,895 shs$182.73 million
07/10/2024$10.10$8.28
-18.02%		$10.55$8.17459,780 shs$157.77 million
07/09/2024$10.83$10.10
-6.74%		$11.54$9.91124,255 shs$192.41 million
07/08/2024$10.83$10.83$11.29$10.56129,043 shs$206.31 million
07/05/2024$10.85$10.83
-0.18%		$11.42$10.49140,955 shs$206.36 million
07/04/2024$10.85$10.85$11.54$10.3586,152 shs$206.69 million
07/03/2024$11.01$10.85
-1.45%		$11.54$10.3586,152 shs$206.69 million

Related Companies:

This page (NASDAQ:GAUZ) was last updated on 10/4/2024 by MarketBeat.com Staff
From Our Partners
AI Expert Reveals New Pick
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
“A very dark day is coming to America”
Wall Street Legend on Economy: "If you knew what I know, you'd be terrified too." Something huge is headed ...
InvestorPlace | Sponsored
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure
The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.
Monument Traders Alliance | Sponsored
Next opportunity for crypto millions
All the Pieces Falling into Place for Crypto… Unlock the Potential of the 2024 Crypto Bull Run!
Crypto 101 Media | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
No matter the outcome of the election, it could be a death sentence for your wealth...
In today's financial landscape, many investors are feeling disillusioned and disappointed with traditional inv...
Allegiance Gold | Sponsored