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, 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%)
May 01, 2018 8.395 8.395 8.387 8.387 496 +0.11(+1.27%)
Apr 30, 2018 8.492 8.492 8.281 8.281 5,653 -0.22(-2.58%)
Apr 27, 2018 8.466 8.597 8.448 8.501 16,163 +0.07(+0.83%)
Apr 26, 2018 8.202 8.448 8.150 8.431 16,293 +0.18(+2.23%)
Apr 25, 2018 8.334 8.334 8.202 8.246 2,491 -0.06(-0.72%)
Apr 24, 2018 8.378 8.387 8.290 8.306 5,496 -0.14(-1.68%)
Apr 23, 2018 8.509 8.509 8.448 8.448 372 -0.11(-1.33%)
Apr 20, 2018 8.676 8.676 8.562 8.562 1,327 -0.24(-2.69%)
Apr 19, 2018 8.799 8.799 8.799 8.799 383 +0.05(+0.60%)
Apr 18, 2018 8.773 8.773 8.641 8.746 1,200 +0.06(+0.71%)
Apr 17, 2018 8.676 8.764 8.615 8.685 4,287 +0.09(+1.02%)
Apr 16, 2018 8.676 8.685 8.571 8.597 18,000 +0.06(+0.72%)
Apr 13, 2018 8.536 8.573 8.466 8.536 27,682 +0.03(+0.31%)
Apr 12, 2018 8.439 8.606 8.439 8.509 23,507 +0.00(+0.00%)
Apr 11, 2018 8.404 8.509 8.308 8.509 3,823 +0.20(+2.43%)
Apr 10, 2018 8.341 8.788 8.012 8.308 62,548 +0.12(+1.44%)
Apr 09, 2018 8.333 8.333 8.173 8.190 15,221 +0.05(+0.62%)
Apr 06, 2018 8.375 8.384 7.869 8.139 172,113 -0.35(-4.08%)
Apr 05, 2018 8.561 8.561 8.417 8.485 5,734 +0.05(+0.60%)
Apr 04, 2018 8.367 8.434 8.316 8.434 1,541 +0.08(+0.91%)
Apr 03, 2018 8.329 8.367 8.325 8.358 2,295 +0.08(+1.02%)
Apr 02, 2018 8.291 8.342 8.266 8.274 8,314 -0.01(-0.10%)
Mar 29, 2018 8.282 8.282 8.282 0 +0.19(+2.29%)
Mar 28, 2018 8.232 8.291 8.055 8.097 10,268 +0.04(+0.52%)
Mar 27, 2018 8.181 8.181 8.021 8.055 14,532 -0.06(-0.78%)
Mar 26, 2018 7.996 8.118 7.937 8.118 6,702 -0.02(-0.26%)
Mar 22, 2018 8.139 8.139 8.139 391 +0.08(+0.94%)
Mar 21, 2018 8.063 8.063 8.063 8.063 556 -0.03(-0.42%)
Mar 20, 2018 8.215 8.215 7.979 8.097 4,639 -0.14(-1.74%)
Mar 19, 2018 8.122 8.240 8.088 8.240 1,093 +0.24(+3.06%)
Mar 16, 2018 8.012 8.131 7.996 7.996 2,449 -0.15(-1.89%)
Mar 15, 2018 7.996 8.149 7.996 8.149 2,074 +0.22(+2.79%)
Mar 14, 2018 8.181 8.249 7.776 7.928 36,902 -0.25(-3.09%)
Mar 13, 2018 8.215 8.215 8.181 8.181 1,106 -0.10(-1.22%)
Mar 12, 2018 8.299 8.341 8.232 8.282 8,854 -0.12(-1.41%)
Mar 09, 2018 8.299 8.417 8.299 8.400 7,161 +0.24(+3.00%)
Mar 08, 2018 8.266 8.266 8.141 8.156 2,466 -0.11(-1.33%)
Mar 07, 2018 8.426 8.173 8.266 1,508 -0.29(-3.35%)
Mar 06, 2018 8.476 8.949 8.476 8.552 3,436 +0.10(+1.20%)
Mar 05, 2018 8.409 8.451 8.350 8.451 640 -0.18(-2.05%)
Mar 02, 2018 8.628 8.628 8.468 8.628 1,437 +0.13(+1.59%)
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.