Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gazit-Globe Ltd (NY: GZT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.816 6.885 6.780 6.787 2,405 -0.05(-0.75%)
Jan 30, 2017 6.845 6.845 6.787 6.838 3,898 -0.14(-1.99%)
Jan 27, 2017 6.992 6.992 6.936 6.977 1,904 +0.02(+0.32%)
Jan 26, 2017 6.911 6.970 6.880 6.955 9,983 -0.01(-0.11%)
Jan 25, 2017 6.984 7.087 6.926 6.963 19,663 -0.04(-0.63%)
Jan 24, 2017 6.919 7.006 6.882 7.006 14,750 +0.07(+0.95%)
Jan 23, 2017 6.853 6.941 6.772 6.941 38,244 +0.01(+0.11%)
Jan 20, 2017 6.941 6.941 6.853 6.933 1,330 +0.00(+0.00%)
Jan 19, 2017 7.006 7.006 6.845 6.933 8,830 -0.07(-1.04%)
Jan 18, 2017 7.043 7.065 6.919 7.006 46,059 -0.05(-0.73%)
Jan 17, 2017 6.984 7.153 6.955 7.058 10,802 +0.01(+0.10%)
Jan 13, 2017 7.050 7.050 7.050 0 +0.10(+1.37%)
Jan 12, 2017 6.860 6.987 6.860 6.955 20,761 +0.07(+0.96%)
Jan 11, 2017 6.904 6.911 6.823 6.889 16,782 +0.04(+0.53%)
Jan 10, 2017 6.838 6.933 6.772 6.853 12,437 +0.04(+0.65%)
Jan 09, 2017 6.743 6.867 6.706 6.809 10,181 +0.10(+1.53%)
Jan 06, 2017 6.684 6.714 6.618 6.706 10,929 +0.03(+0.44%)
Jan 05, 2017 6.692 6.743 6.582 6.677 15,411 -0.15(-2.25%)
Jan 04, 2017 6.640 6.875 6.589 6.831 32,758 +0.13(+1.97%)
Jan 03, 2017 6.596 6.699 6.538 6.699 17,016 +0.37(+5.90%)
Dec 30, 2016 6.326 6.326 6.326 0 +0.04(+0.58%)
Dec 29, 2016 6.289 6.325 6.238 6.289 4,335 -0.08(-1.26%)
Dec 28, 2016 6.362 6.421 6.282 6.369 8,620 +0.07(+1.05%)
Dec 27, 2016 6.216 6.362 6.216 6.304 6,000 +0.08(+1.29%)
Dec 23, 2016 6.223 6.223 6.223 0 +0.00(+0.00%)
Dec 22, 2016 6.252 6.362 6.223 6.223 6,668 -0.13(-2.07%)
Dec 21, 2016 6.326 6.399 6.294 6.355 7,780 +0.06(+0.93%)
Dec 20, 2016 6.267 6.333 6.234 6.296 19,571 -0.07(-1.04%)
Dec 19, 2016 6.326 6.443 6.121 6.362 20,833 -0.12(-1.92%)
Dec 16, 2016 6.545 6.545 6.421 6.487 3,280 +0.00(+0.00%)
Dec 15, 2016 6.509 6.531 6.413 6.487 11,749 -0.11(-1.66%)
Dec 14, 2016 6.677 6.743 6.596 6.596 5,034 -0.15(-2.28%)
Dec 13, 2016 6.604 6.881 6.604 6.750 10,372 +0.24(+3.71%)
Dec 12, 2016 6.582 6.670 6.509 6.509 6,535 -0.18(-2.74%)
Dec 09, 2016 6.721 6.728 6.626 6.692 3,592 +0.04(+0.55%)
Dec 08, 2016 6.743 6.801 6.632 6.655 4,836 -0.04(-0.55%)
Dec 07, 2016 6.655 6.750 6.596 6.692 14,195 +0.14(+2.12%)
Dec 06, 2016 6.648 6.662 6.527 6.553 8,023 -0.06(-0.89%)
Dec 05, 2016 6.560 6.618 6.516 6.611 7,388 +0.10(+1.46%)
Dec 02, 2016 6.457 6.531 6.457 6.516 5,463 +0.29(+4.58%)
Dec 01, 2016 6.343 6.434 6.146 6.230 29,405 -0.21(-3.28%)
Nov 30, 2016 6.371 6.498 6.322 6.441 16,760 +0.08(+1.22%)
Nov 29, 2016 6.259 6.434 6.259 6.364 27,531 +0.13(+2.14%)
Nov 28, 2016 6.146 6.631 6.077 6.230 48,668 +0.10(+1.61%)
Nov 25, 2016 6.153 6.216 6.069 6.132 17,155 +0.06(+0.93%)
Nov 23, 2016 6.076 6.076 6.076 0 -0.06(-0.92%)
Nov 22, 2016 6.132 6.188 6.097 6.132 15,008 +0.00(+0.00%)
Nov 21, 2016 6.216 6.216 6.055 6.132 26,877 -0.33(-5.11%)
Nov 18, 2016 6.420 6.469 6.396 6.462 5,651 -0.01(-0.11%)
Nov 17, 2016 6.441 6.441 6.392 6.469 6,349 -0.03(-0.43%)
Nov 16, 2016 6.420 6.498 6.415 6.498 9,694 +0.08(+1.20%)
Nov 15, 2016 6.336 6.469 6.287 6.420 20,880 +0.39(+6.53%)
Nov 14, 2016 5.872 6.118 5.853 6.026 13,509 +0.07(+1.18%)
Nov 11, 2016 5.953 5.963 5.868 5.956 9,327 -0.03(-0.47%)
Nov 10, 2016 6.111 6.111 5.984 5.984 7,707 -0.39(-6.07%)
Nov 09, 2016 6.392 6.533 6.244 6.371 31,365 -0.38(-5.63%)
Nov 08, 2016 6.575 6.779 6.568 6.751 16,274 +0.18(+2.67%)
Nov 07, 2016 6.455 6.624 6.441 6.575 11,818 +0.22(+3.43%)
Nov 04, 2016 6.364 6.364 6.343 6.357 789 +0.09(+1.46%)
Nov 03, 2016 6.202 6.292 6.202 6.266 7,522 +0.02(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.