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 (%)
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%)
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.