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 (%)
Nov 30, 2018 7.761 7.761 7.619 7.619 3,150 -0.06(-0.75%)
Nov 29, 2018 7.704 7.704 7.676 7.676 3,105 -0.03(-0.36%)
Nov 28, 2018 7.752 7.752 7.676 7.704 3,035 +0.03(+0.33%)
Nov 27, 2018 7.679 7.679 7.679 7.679 316 -0.11(-1.46%)
Nov 26, 2018 7.857 7.857 7.714 7.793 1,625 -0.09(-1.18%)
Nov 23, 2018 7.885 7.885 7.885 7.885 105 +0.00(+0.04%)
Nov 21, 2018 7.882 7.882 7.882 0 -0.01(-0.07%)
Nov 20, 2018 7.888 7.888 7.888 7.888 226 -0.06(-0.81%)
Nov 19, 2018 8.028 8.060 7.952 7.952 2,068 -0.01(-0.12%)
Nov 16, 2018 7.819 7.961 7.819 7.961 1,470 +0.15(+1.95%)
Nov 15, 2018 7.809 7.809 7.809 7.809 227 -0.12(-1.53%)
Nov 14, 2018 8.038 8.038 7.895 7.930 480 -0.12(-1.45%)
Nov 13, 2018 8.047 8.047 8.047 8.047 2 +0.00(+0.00%)
Nov 12, 2018 8.047 8.047 8.047 8.047 11 +0.00(+0.00%)
Nov 09, 2018 8.047 8.047 8.047 8.047 105 -0.14(-1.74%)
Nov 08, 2018 8.095 8.258 8.095 8.190 2,554 +0.17(+2.14%)
Nov 07, 2018 7.980 8.057 7.914 8.019 4,143 +0.21(+2.68%)
Nov 06, 2018 7.904 7.904 7.809 7.809 2,146 +0.00(+0.00%)
Nov 05, 2018 7.828 7.902 7.695 7.809 4,444 -0.10(-1.20%)
Nov 02, 2018 7.942 7.942 7.904 7.904 840 -0.05(-0.60%)
Nov 01, 2018 7.944 7.980 7.944 7.952 1,898 +0.05(+0.60%)
Oct 31, 2018 7.904 7.904 7.904 7.904 406 +0.11(+1.47%)
Oct 30, 2018 7.666 7.790 7.666 7.790 1,026 -0.03(-0.37%)
Oct 29, 2018 7.866 8.019 7.761 7.819 5,041 +0.10(+1.36%)
Oct 26, 2018 7.714 7.714 7.714 7.714 105 +0.00(+0.00%)
Oct 25, 2018 7.866 7.876 7.714 7.714 5,873 -0.11(-1.46%)
Oct 24, 2018 8.047 8.047 7.828 7.828 4,505 -0.10(-1.20%)
Oct 23, 2018 7.961 7.961 7.923 7.923 602 -0.12(-1.45%)
Oct 22, 2018 8.040 8.040 8.040 8.040 28 +0.00(+0.02%)
Oct 19, 2018 8.038 8.038 8.038 8.038 105 -0.10(-1.29%)
Oct 18, 2018 8.095 8.142 8.095 8.142 1,028 -0.10(-1.27%)
Oct 17, 2018 8.247 8.247 8.247 8.247 8 +0.00(+0.00%)
Oct 16, 2018 8.247 8.247 8.247 8.247 244 +0.15(+1.88%)
Oct 15, 2018 8.161 8.171 7.961 8.095 3,499 -0.23(-2.75%)
Oct 12, 2018 8.419 8.419 8.257 8.323 420 +0.18(+2.22%)
Oct 11, 2018 8.190 8.209 8.142 8.142 5,542 -0.19(-2.31%)
Oct 10, 2018 8.457 8.457 8.323 8.335 1,483 -0.09(-1.06%)
Oct 09, 2018 8.333 8.457 8.333 8.424 507 +0.12(+1.44%)
Oct 08, 2018 8.390 8.438 8.295 8.304 3,635 +0.00(+0.00%)
Oct 05, 2018 8.457 8.457 8.257 8.304 3,675 -0.09(-1.04%)
Oct 04, 2018 8.428 8.444 8.391 8.391 439 -0.12(-1.44%)
Oct 03, 2018 8.523 8.609 8.485 8.514 14,840 +0.03(+0.34%)
Oct 02, 2018 8.571 8.599 8.485 8.485 6,610 -0.24(-2.78%)
Oct 01, 2018 8.676 8.728 8.628 8.728 1,550 +0.04(+0.49%)
Sep 28, 2018 8.847 8.847 8.685 8.685 420 -0.21(-2.36%)
Sep 27, 2018 8.676 8.895 8.676 8.895 788 +0.30(+3.43%)
Sep 26, 2018 8.757 8.799 8.599 8.599 5,730 -0.16(-1.85%)
Sep 25, 2018 8.704 8.847 8.657 8.761 3,209 -0.10(-1.08%)
Sep 24, 2018 9.018 9.018 8.857 8.857 563 -0.10(-1.17%)
Sep 21, 2018 8.980 8.980 8.742 8.961 1,995 +0.01(+0.11%)
Sep 20, 2018 8.790 8.952 8.790 8.952 4,864 +0.20(+2.29%)
Sep 19, 2018 8.723 8.780 8.723 8.752 23,531 +0.02(+0.22%)
Sep 18, 2018 8.723 8.780 8.723 8.733 4,542 -0.03(-0.33%)
Sep 17, 2018 8.857 8.874 8.380 8.762 26,239 -0.06(-0.64%)
Sep 14, 2018 8.799 8.904 8.723 8.818 9,660 +0.28(+3.23%)
Sep 13, 2018 8.519 8.642 8.488 8.542 32,904 +0.13(+1.52%)
Sep 12, 2018 8.451 8.537 8.414 8.414 2,631 -0.05(-0.54%)
Sep 11, 2018 8.424 8.634 8.369 8.460 39,138 +0.12(+1.42%)
Sep 10, 2018 8.332 8.442 8.287 8.341 52,320 -0.02(-0.22%)
Sep 07, 2018 8.405 8.405 8.131 8.360 2,736 -0.06(-0.76%)
Sep 06, 2018 8.478 8.481 8.277 8.424 6,907 +0.05(+0.66%)
Sep 05, 2018 8.451 8.478 8.360 8.369 2,827 -0.05(-0.65%)
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.