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 (%)
Mar 28, 2013 13.59 13.76 13.54 13.68 4,598 -0.01(-0.07%)
Mar 27, 2013 13.65 13.77 13.61 13.69 4,640 -0.09(-0.65%)
Mar 26, 2013 13.66 13.78 13.57 13.78 10,139 +0.25(+1.85%)
Mar 25, 2013 13.71 13.71 13.53 13.53 4,101 -0.07(-0.51%)
Mar 22, 2013 13.59 13.67 13.22 13.60 23,151 +0.07(+0.52%)
Mar 21, 2013 13.58 13.69 13.44 13.53 5,442 -0.11(-0.81%)
Mar 20, 2013 13.52 13.73 13.52 13.64 4,695 +0.36(+2.71%)
Mar 19, 2013 13.65 13.72 13.28 13.28 3,979 -0.27(-1.99%)
Mar 18, 2013 13.40 13.80 13.40 13.55 5,292 +0.01(+0.07%)
Mar 15, 2013 13.52 13.81 13.52 13.54 11,730 -0.21(-1.53%)
Mar 14, 2013 13.71 13.85 13.47 13.75 17,569 +0.25(+1.85%)
Mar 13, 2013 13.48 13.55 13.48 13.50 8,616 +0.00(+0.00%)
Mar 12, 2013 13.52 13.55 13.48 13.50 5,545 +0.13(+0.97%)
Mar 11, 2013 13.52 13.54 13.20 13.37 30,154 -0.15(-1.11%)
Mar 08, 2013 13.52 13.55 13.37 13.52 18,716 +0.06(+0.45%)
Mar 07, 2013 13.49 13.49 13.31 13.46 3,085 -0.12(-0.87%)
Mar 06, 2013 13.59 13.84 13.55 13.58 4,411 +0.11(+0.80%)
Mar 05, 2013 13.44 13.65 13.44 13.47 2,361 +0.13(+0.98%)
Mar 04, 2013 13.45 13.45 13.32 13.34 1,661 -0.11(-0.82%)
Mar 01, 2013 13.50 13.74 13.35 13.45 17,793 -0.15(-1.10%)
Feb 28, 2013 13.54 13.78 13.53 13.60 2,283 +0.12(+0.87%)
Feb 27, 2013 13.31 13.61 13.27 13.48 1,761 +0.30(+2.30%)
Feb 26, 2013 13.20 13.20 12.96 13.18 1,781 +0.01(+0.08%)
Feb 25, 2013 13.38 13.42 13.09 13.17 3,626 -0.24(-1.79%)
Feb 22, 2013 13.59 13.59 13.28 13.41 3,688 -0.23(-1.69%)
Feb 21, 2013 13.30 13.64 13.19 13.64 4,215 +0.05(+0.37%)
Feb 20, 2013 13.68 13.82 13.59 13.59 1,300 -0.05(-0.37%)
Feb 19, 2013 13.56 13.64 13.14 13.64 1,991 +0.50(+3.81%)
Feb 15, 2013 13.31 13.31 13.06 13.14 2,314 -0.12(-0.91%)
Feb 14, 2013 13.30 13.30 13.19 13.26 29,063 -0.31(-2.28%)
Feb 13, 2013 13.50 13.59 13.47 13.57 1,286 +0.07(+0.52%)
Feb 12, 2013 13.65 13.65 13.38 13.50 20,929 +0.13(+0.97%)
Feb 11, 2013 13.33 13.58 13.17 13.37 33,432 +0.10(+0.75%)
Feb 08, 2013 13.10 13.38 12.87 13.27 7,059 +0.12(+0.91%)
Feb 07, 2013 13.19 13.19 12.77 13.15 4,796 -0.03(-0.23%)
Feb 06, 2013 13.28 13.28 13.08 13.18 3,665 +0.05(+0.38%)
Feb 04, 2013 13.10 13.28 13.05 13.13 3,606 +0.11(+0.84%)
Feb 01, 2013 12.80 13.21 12.80 13.02 22,416 +0.22(+1.72%)
Jan 31, 2013 12.70 12.80 12.60 12.80 13,013 +0.03(+0.23%)
Jan 30, 2013 12.85 12.85 12.66 12.77 45,938 -0.30(-2.30%)
Jan 29, 2013 13.11 13.11 12.89 13.07 24,924 -0.18(-1.36%)
Jan 28, 2013 13.32 13.37 13.19 13.25 7,874 +0.06(+0.45%)
Jan 25, 2013 13.23 13.32 13.10 13.19 27,625 -0.18(-1.35%)
Jan 24, 2013 13.10 13.38 13.01 13.37 6,978 +0.19(+1.44%)
Jan 23, 2013 13.24 13.32 13.18 13.18 10,043 +0.16(+1.23%)
Jan 22, 2013 13.19 13.19 13.02 13.02 8,862 -0.21(-1.59%)
Jan 18, 2013 13.30 13.30 13.20 13.23 12,400 -0.02(-0.15%)
Jan 17, 2013 13.16 13.67 13.13 13.25 32,719 +0.15(+1.15%)
Jan 16, 2013 12.90 13.10 12.90 13.10 21,861 -0.01(-0.08%)
Jan 15, 2013 13.25 13.25 13.10 13.11 8,474 -0.14(-1.06%)
Jan 14, 2013 13.26 13.32 13.23 13.25 6,096 +0.07(+0.53%)
Jan 11, 2013 13.29 13.35 13.18 13.18 4,719 -0.04(-0.30%)
Jan 10, 2013 13.30 13.30 13.10 13.22 4,118 -0.28(-2.07%)
Jan 09, 2013 13.07 13.53 13.07 13.50 12,827 +0.57(+4.41%)
Jan 08, 2013 13.16 13.16 12.93 12.93 9,894 -0.31(-2.34%)
Jan 07, 2013 13.22 13.63 13.10 13.24 19,501 -0.03(-0.23%)
Jan 04, 2013 13.36 13.38 13.25 13.27 4,226 -0.21(-1.56%)
Jan 03, 2013 13.45 13.56 13.32 13.48 7,183 -0.03(-0.22%)
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.