Date	Open	High	Low	Close	Volume	Change (%)
Mar 07, 2019		8.050	8.050		0	+0.00(+0.00%)
Mar 06, 2019	8.100	8.160	7.940	7.940	15,165	-0.22(-2.70%)
Mar 05, 2019	8.190	8.280	8.020	8.160	18,867	-0.03(-0.37%)
Mar 04, 2019	8.240	8.370	8.150	8.190	16,296	+0.14(+1.74%)
Mar 01, 2019	7.800	8.050	7.710	8.050	16,600	+0.31(+4.01%)
Feb 28, 2019	7.720	7.810	7.520	7.740	25,395	-0.09(-1.15%)
Feb 27, 2019	7.810	7.830	7.700	7.830	8,983	+0.06(+0.77%)
Feb 26, 2019	8.040	8.040	7.720	7.770	13,453	-0.29(-3.56%)
Feb 25, 2019	8.000	8.073	7.966	8.057	1,118	+0.21(+2.64%)
Feb 22, 2019	7.900	8.150	7.800	7.850	5,000	-0.15(-1.88%)
Feb 21, 2019	8.010	8.010	7.861	8.000	4,690	-0.08(-0.99%)
Feb 20, 2019	8.200	8.200	8.057	8.080	3,666	-0.12(-1.46%)
Feb 19, 2019	7.710	8.350	7.710	8.200	9,690	+0.31(+3.93%)
Feb 15, 2019	7.750	7.950	7.750	7.890	700	+0.17(+2.20%)
Feb 14, 2019	7.850	7.850	7.720	7.720	12,689	-0.09(-1.14%)
Feb 13, 2019	7.940	7.940	7.809	7.809	2,203	-0.05(-0.65%)
Feb 12, 2019	7.860	7.860	7.860	7.860	34	+0.00(+0.00%)
Feb 11, 2019	7.860	7.860	7.790	7.860	404	+0.16(+2.08%)
Feb 08, 2019	7.700	7.700	7.700	7.700	200	-0.05(-0.65%)
Feb 07, 2019	7.870	7.870	7.712	7.750	7,754	-0.15(-1.91%)
Feb 06, 2019	8.000	8.000	7.870	7.901	7,287	-0.17(-2.08%)
Feb 05, 2019	8.180	8.180	8.012	8.069	3,774	+0.02(+0.23%)
Feb 04, 2019	8.050	8.050	8.050	8.050	71	+0.00(+0.00%)
Feb 01, 2019	8.000	8.150	7.980	8.050	4,800	-0.08(-1.00%)
Jan 31, 2019	8.060	8.180	8.030	8.132	4,509	+0.16(+2.03%)
Jan 30, 2019	7.830	7.990	7.810	7.970	1,398	+0.27(+3.51%)
Jan 29, 2019	7.680	7.880	7.680	7.700	2,059	-0.08(-1.03%)
Jan 28, 2019	7.780	7.880	7.780	7.780	6,667	+0.04(+0.52%)
Jan 25, 2019	7.840	7.840	7.740	7.740	4,500	-0.15(-1.90%)
Jan 24, 2019	7.650	7.920	7.650	7.890	3,745	+0.39(+5.24%)
Jan 23, 2019	7.497	7.497	7.497	7.497	297	-0.07(-0.96%)
Jan 22, 2019	7.610	7.710	7.570	7.570	5,692	+0.01(+0.13%)
Jan 18, 2019	7.660	7.660	7.540	7.560	10,200	-0.02(-0.26%)
Jan 17, 2019	7.500	7.650	7.500	7.580	3,269	+0.27(+3.69%)
Jan 16, 2019	7.310			7.310	15	+0.00(+0.00%)
Jan 15, 2019	7.240	7.430	7.240	7.310	1,283	+0.07(+0.97%)
Jan 14, 2019	7.260	7.260	7.115	7.240	5,706	-0.21(-2.82%)
Jan 11, 2019	7.450	7.450	7.450	7.450	200	-0.01(-0.13%)
Jan 10, 2019	7.615	7.615	7.460	7.460	3,719	-0.18(-2.34%)
Jan 09, 2019	7.639	7.639	7.639	7.639	103	+0.04(+0.51%)
Jan 08, 2019	7.440	7.600	7.440	7.600	1,459	+0.29(+3.97%)
Jan 07, 2019	7.210	7.310	7.210	7.310	765	+0.24(+3.39%)
Jan 04, 2019	6.970	7.070	6.930	7.070	10,600	+0.08(+1.14%)
Jan 03, 2019	6.990	6.990	6.990	6.990	593	-0.03(-0.43%)
Jan 02, 2019	6.983	7.020	6.983	7.020	2,027	+0.08(+1.15%)
Dec 31, 2018	6.860	6.960	6.860	6.940	9,500	-0.15(-2.12%)
Dec 28, 2018	7.008	7.090	6.945	7.090	700	+0.16(+2.31%)
Dec 27, 2018	7.040	7.040	6.930	6.930	1,231	-0.31(-4.28%)
Dec 26, 2018	7.140	7.240	7.098	7.240	1,099	+0.19(+2.70%)
Dec 24, 2018	7.280	7.280	7.050	7.050	9,100	-0.45(-6.00%)
Dec 21, 2018	7.550	7.630	7.460	7.500	2,200	-0.02(-0.27%)
Dec 20, 2018	7.790	7.790	6.780	7.520	28,043	-0.29(-3.71%)
Dec 19, 2018	7.330	7.810	7.330	7.810	11,065	+0.33(+4.41%)
Dec 18, 2018	7.527	7.625	7.440	7.480	12,516	-0.14(-1.84%)
Dec 17, 2018	7.650	7.650	7.510	7.620	2,003	-0.10(-1.30%)
Dec 14, 2018	7.600	7.810	7.360	7.720	8,200	+0.13(+1.71%)
Dec 13, 2018	7.657	7.657	7.476	7.590	10,101	-0.05(-0.63%)
Dec 12, 2018	7.485	7.714	7.361	7.638	13,722	+0.13(+1.77%)
Dec 11, 2018	7.638	7.638	7.428	7.505	4,451	+0.08(+1.04%)
Dec 10, 2018	7.514	7.514	7.366	7.428	7,678	-0.01(-0.13%)
Dec 07, 2018	7.342	7.457	7.238	7.438	3,675	+0.02(+0.26%)
Dec 06, 2018	7.380	7.546	7.333	7.419	5,030	-0.01(-0.13%)
Dec 04, 2018	7.638	7.638	7.404	7.428	4,935	-0.25(-3.31%)
Dec 03, 2018	7.676	7.752	7.523	7.683	1,541	+0.06(+0.84%)
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%)
Sep 04, 2018	8.433	8.542	8.405	8.424	2,807	+0.07(+0.88%)
Aug 31, 2018		8.350	8.350	8.350	0	-0.01(-0.11%)
Aug 30, 2018	8.350	8.442	8.317	8.360	6,475	-0.05(-0.54%)
Aug 29, 2018	8.360	8.442	8.360	8.405	8,930	-0.07(-0.86%)
Aug 28, 2018	8.314	8.495	8.314	8.478	5,499	+0.13(+1.53%)
Aug 27, 2018	8.332	8.369	8.232	8.350	7,749	-0.01(-0.11%)
Aug 24, 2018	8.369	8.396	8.223	8.360	1,641	+0.08(+0.99%)
Aug 23, 2018	8.360	8.433	8.277	8.277	1,513	-0.23(-2.69%)
Aug 22, 2018	8.478	8.588	8.369	8.506	7,967	+0.01(+0.11%)
Aug 21, 2018	8.259	8.542	8.259	8.497	8,155	+0.23(+2.76%)
Aug 20, 2018	8.360	8.469	8.223	8.268	26,947	-0.03(-0.33%)
Aug 17, 2018	8.268	8.296	8.223	8.296	3,174	+0.03(+0.33%)
Aug 16, 2018	8.250	8.311	8.250	8.268	1,066	+0.12(+1.46%)
Aug 15, 2018	8.251	8.268	8.022	8.149	1,800	-0.18(-2.19%)
Aug 14, 2018	8.332	8.332	8.332	8.332	95	+0.00(+0.00%)
Aug 13, 2018	8.104	8.332	8.095	8.332	5,826	+0.09(+1.11%)
Aug 10, 2018	8.424	8.515	8.223	8.241	4,816	-0.16(-1.96%)
Aug 09, 2018	8.405	8.405	8.405	8.405	163	-0.04(-0.51%)
Aug 08, 2018	8.448	8.448	8.448	8.448	157	-0.04(-0.46%)
Aug 07, 2018	8.433	8.497	8.332	8.488	5,441	+0.11(+1.31%)
Aug 06, 2018	8.442	8.442	8.350	8.378	3,699	-0.17(-1.98%)
Aug 03, 2018	8.547	8.547	8.547	8.547	1,204	-0.04(-0.48%)
Aug 02, 2018	8.478	8.588	8.478	8.588	665	+0.06(+0.75%)
Aug 01, 2018	8.515	8.524	8.405	8.524	7,433	-0.12(-1.37%)
Jul 31, 2018	8.488	8.643	8.442	8.643	2,929	+0.24(+2.83%)
Jul 30, 2018	8.287	8.460	8.250	8.405	8,130	+0.05(+0.55%)
Jul 27, 2018	8.551	8.579	8.341	8.360	2,408	-0.14(-1.61%)
Jul 26, 2018	8.332	8.497	8.332	8.497	1,563	+0.23(+2.76%)
Jul 25, 2018	8.159	8.268	8.159	8.268	2,863	+0.08(+1.00%)
Jul 24, 2018		8.213	8.131	8.186	2,589	+0.08(+0.96%)
Jul 23, 2018	8.232	8.232	8.096	8.108	1,179	-0.16(-1.94%)
Jul 20, 2018	8.259	8.268	8.259	8.268	346	+0.09(+1.12%)
Jul 19, 2018	8.186	8.223	8.056	8.177	7,465	-0.04(-0.45%)
Jul 18, 2018	8.332	8.332	8.149	8.213	6,955	-0.06(-0.77%)
Jul 17, 2018	8.250	8.287	8.223	8.277	12,954	-0.03(-0.33%)
Jul 16, 2018	8.223	8.305	8.131	8.305	6,842	+0.08(+1.00%)
Jul 13, 2018	8.223	8.323	8.223	8.223	5,583	-0.15(-1.74%)
Jul 12, 2018	8.277	8.368	8.223	8.368	9,158	+0.07(+0.87%)
Jul 11, 2018	8.332	8.369	8.296	8.296	2,932	-0.05(-0.66%)
Jul 10, 2018	8.314	8.606	8.277	8.350	25,793	+0.04(+0.44%)
Jul 09, 2018	8.314	8.423	8.314	8.314	7,821	-0.07(-0.87%)
Jul 06, 2018	8.332	8.454	8.332	8.387	1,554	+0.02(+0.22%)
Jul 05, 2018	8.442	8.442	8.350	8.369	4,302	+0.03(+0.33%)
Jul 03, 2018		8.341	8.341	8.341	0	+0.00(+0.00%)
Jul 02, 2018	8.387	8.456	8.287	8.341	18,218	-0.17(-2.04%)
Jun 29, 2018	8.411	8.560	8.411	8.515	1,774	+0.08(+0.98%)
Jun 28, 2018	8.356	8.497	8.356	8.433	629	+0.02(+0.22%)
Jun 27, 2018	8.515	8.561	8.405	8.414	21,754	-0.16(-1.81%)
Jun 26, 2018	8.625	8.634	8.551	8.570	2,886	-0.01(-0.11%)
Jun 25, 2018	8.606	8.606	8.542	8.579	221,093	-0.02(-0.21%)
Jun 22, 2018	8.551	8.622	8.533	8.597	1,373	+0.12(+1.40%)
Jun 21, 2018	8.570	8.596	8.433	8.478	74,585	-0.02(-0.22%)
Jun 20, 2018	8.597	8.625	8.451	8.497	8,299	-0.03(-0.32%)
Jun 19, 2018	8.401	8.606	8.401	8.524	1,450	+0.13(+1.52%)
Jun 18, 2018	8.588	8.615	8.287	8.396	8,353	-0.30(-3.47%)
Jun 15, 2018		8.862	8.695	8.698	9,458	-0.16(-1.86%)
Jun 14, 2018	8.670	8.862	8.669	8.862	5,795	+0.48(+5.78%)
Jun 13, 2018	8.290	8.378	8.238	8.378	15,888	-0.04(-0.52%)
Jun 12, 2018	8.457	8.457	8.325	8.422	3,980	-0.02(-0.23%)
Jun 11, 2018	8.431	8.488	8.343	8.441	10,264	+0.09(+1.08%)
Jun 08, 2018	8.334	8.452	8.325	8.352	3,537	-0.04(-0.42%)
Jun 07, 2018	8.395	8.478	8.387	8.387	7,252	+0.05(+0.63%)
Jun 06, 2018		8.481	8.334	8.334	6,603	+0.00(+0.00%)
Jun 05, 2018	8.518	8.518	8.334	8.334	6,390	-0.19(-2.26%)
Jun 04, 2018	8.580	8.588	8.406	8.527	11,264	-0.05(-0.61%)
Jun 01, 2018	8.588	8.588	8.545	8.580	1,190	+0.02(+0.20%)
May 31, 2018	8.509	8.580	8.369	8.562	5,395	+0.10(+1.14%)
May 30, 2018	8.369	8.466	8.369	8.466	6,969	+0.13(+1.58%)
May 29, 2018	8.167	8.413	8.167	8.334	9,294	+0.13(+1.60%)
May 25, 2018		8.202	8.202	8.202	0	-0.02(-0.21%)
May 24, 2018	8.123	8.272	8.123	8.220	3,989	+0.10(+1.19%)
May 23, 2018	8.325	8.325	8.106	8.123	2,966	-0.11(-1.38%)
May 22, 2018	8.194	8.317	8.167	8.238	50,965	-0.01(-0.11%)
May 21, 2018	8.185	8.251	8.132	8.246	65,081	+0.04(+0.53%)
May 18, 2018	8.378	8.483	8.040	8.202	22,007	-0.20(-2.40%)
May 17, 2018	8.115	8.404	7.992	8.404	17,292	+0.33(+4.04%)
May 16, 2018	8.211	8.211	7.944	8.078	11,132	+0.04(+0.51%)
May 15, 2018	8.159	8.159	8.001	8.037	5,655	-0.21(-2.54%)
May 14, 2018	8.246	8.308	8.229	8.246	2,179	-0.26(-3.10%)
May 11, 2018	8.404	8.527	8.360	8.510	900	+0.17(+2.07%)
May 10, 2018	8.334	8.413	8.273	8.338	1,199	-0.12(-1.41%)
May 09, 2018	8.316	8.545	8.316	8.457	6,889	+0.14(+1.69%)
May 08, 2018	8.290	8.316	8.264	8.316	1,263	+0.01(+0.15%)
May 07, 2018	8.316	8.353	8.255	8.304	13,747	+0.02(+0.27%)
May 04, 2018	8.378	8.378	8.224	8.281	16,469	-0.04(-0.43%)
May 03, 2018	8.334	8.669	8.176	8.317	9,908	+0.03(+0.33%)
May 02, 2018	8.308	8.316	8.246	8.290	1,304	-0.10(-1.15%)

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.

Gazit-Globe Ltd (NY: GZT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Gazit-Globe Ltd (NY: GZT )

Historical Prices

Sections

Services

Statesman Examiner