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 (%)
May 31, 2016 5.746 5.928 5.686 5.780 22,929 -0.22(-3.60%)
May 27, 2016 6.104 5.996 5.996 5.996 5,189 -0.11(-1.88%)
May 26, 2016 6.050 6.117 6.050 6.111 2,071 +0.06(+1.00%)
May 25, 2016 6.036 6.104 6.036 6.050 2,289 +0.03(+0.56%)
May 24, 2016 5.976 6.016 5.976 6.016 1,550 +0.09(+1.48%)
May 23, 2016 5.861 5.928 5.861 5.928 1,807 -0.01(-0.11%)
May 20, 2016 5.989 5.989 5.935 5.935 3,909 -0.01(-0.23%)
May 19, 2016 6.009 6.030 5.868 5.949 7,656 -0.19(-3.08%)
May 18, 2016 6.164 6.180 6.077 6.138 1,694 -0.02(-0.27%)
May 17, 2016 6.266 6.266 6.245 6.154 3,844 -0.04(-0.71%)
May 16, 2016 6.228 6.232 6.198 6.198 5,782 -0.04(-0.65%)
May 13, 2016 6.189 6.239 6.141 6.239 3,251 +0.09(+1.42%)
May 12, 2016 6.133 6.184 6.133 6.151 3,893 +0.05(+0.89%)
May 11, 2016 6.085 6.097 6.084 6.097 1,868 -0.03(-0.44%)
May 10, 2016 6.164 6.218 6.077 6.124 7,349 -0.11(-1.73%)
May 09, 2016 6.070 6.232 6.070 6.232 3,878 +0.15(+2.44%)
May 06, 2016 5.989 6.111 5.989 6.084 14,680 +0.01(+0.11%)
May 05, 2016 6.124 6.124 6.009 6.077 9,048 -0.10(-1.64%)
May 04, 2016 6.084 6.178 6.036 6.178 17,959 +0.06(+0.99%)
May 03, 2016 6.252 6.272 6.117 6.117 7,972 -0.13(-2.05%)
May 02, 2016 6.313 6.313 6.138 6.245 7,014 -0.11(-1.70%)
Apr 29, 2016 6.225 6.367 6.225 6.353 2,725 +0.03(+0.53%)
Apr 28, 2016 6.385 6.385 6.293 6.320 17,967 -0.01(-0.11%)
Apr 27, 2016 6.347 6.386 6.286 6.326 18,938 -0.11(-1.68%)
Apr 26, 2016 6.407 6.441 6.394 6.434 7,151 +0.07(+1.06%)
Apr 25, 2016 6.361 6.414 6.314 6.367 61,475 +0.01(+0.19%)
Apr 22, 2016 6.454 6.454 6.351 6.355 12,880 +0.00(+0.03%)
Apr 21, 2016 6.421 6.421 6.333 6.353 30,236 -0.01(-0.11%)
Apr 20, 2016 6.515 6.515 6.326 6.360 5,824 -0.11(-1.77%)
Apr 19, 2016 6.448 6.475 6.347 6.475 26,313 +0.13(+2.13%)
Apr 18, 2016 6.272 6.407 6.225 6.340 73,407 +0.16(+2.51%)
Apr 15, 2016 6.188 6.198 6.111 6.185 3,315 -0.02(-0.33%)
Apr 14, 2016 6.212 6.212 6.150 6.205 16,060 +0.03(+0.44%)
Apr 13, 2016 6.111 6.225 6.111 6.178 26,587 +0.10(+1.66%)
Apr 12, 2016 6.077 6.104 6.063 6.077 8,218 +0.04(+0.67%)
Apr 11, 2016 5.955 6.036 5.955 6.036 3,518 +0.47(+8.35%)
Apr 08, 2016 5.648 5.686 5.571 5.571 7,682 -0.01(-0.23%)
Apr 07, 2016 5.584 5.597 5.584 5.584 741 +0.03(+0.58%)
Apr 06, 2016 5.539 5.552 5.539 5.552 444 +0.07(+1.28%)
Apr 05, 2016 5.667 5.667 5.482 5.482 7,356 -0.33(-5.61%)
Apr 04, 2016 5.878 5.878 5.788 5.807 12,155 +0.01(+0.11%)
Apr 01, 2016 5.895 5.895 5.801 5.801 820 -0.01(-0.22%)
Mar 31, 2016 5.858 5.858 5.795 5.814 1,474 +0.04(+0.78%)
Mar 30, 2016 5.724 5.789 5.724 5.769 4,639 +0.03(+0.56%)
Mar 29, 2016 5.680 5.737 5.622 5.737 1,645 -0.01(-0.22%)
Mar 28, 2016 5.756 5.756 5.750 5.750 1,563 +0.06(+1.12%)
Mar 24, 2016 5.692 5.686 5.686 5.686 11,426 -0.06(-1.11%)
Mar 23, 2016 5.660 5.763 5.609 5.750 8,906 +0.10(+1.71%)
Mar 22, 2016 5.648 5.667 5.552 5.653 2,463 -0.08(-1.46%)
Mar 21, 2016 5.692 5.737 5.635 5.737 3,532 -0.04(-0.66%)
Mar 18, 2016 5.870 5.884 5.756 5.775 3,390 -0.08(-1.42%)
Mar 17, 2016 5.654 6.069 5.622 5.858 21,276 +0.45(+8.39%)
Mar 16, 2016 5.392 5.426 5.370 5.405 38,707 -0.10(-1.74%)
Mar 15, 2016 5.539 5.539 5.475 5.501 8,724 -0.03(-0.58%)
Mar 14, 2016 5.450 5.533 5.450 5.533 10,747 +0.22(+4.09%)
Mar 11, 2016 5.290 5.475 5.290 5.315 5,962 +0.06(+1.09%)
Mar 10, 2016 5.220 5.425 5.149 5.258 19,058 +0.14(+2.75%)
Mar 09, 2016 5.098 5.200 5.034 5.117 19,701 +0.17(+3.35%)
Mar 08, 2016 5.073 5.098 4.804 4.951 14,642 -0.24(-4.56%)
Mar 07, 2016 5.117 5.213 5.072 5.188 6,713 -0.09(-1.69%)
Mar 04, 2016 5.271 5.283 5.239 5.277 3,720 -0.03(-0.60%)
Mar 03, 2016 5.283 5.392 5.175 5.309 15,028 +0.02(+0.36%)
Mar 02, 2016 5.264 5.373 5.239 5.290 9,546 -0.12(-2.24%)
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.