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, 2012 5.667 5.801 5.667 5.766 6,169 +0.06(+1.12%)
May 30, 2012 5.684 5.731 5.679 5.702 11,627 +0.01(+0.10%)
May 29, 2012 5.725 5.783 5.696 5.696 27,727 -0.19(-3.26%)
May 25, 2012 5.888 5.975 5.870 5.888 7,064 +0.02(+0.30%)
May 24, 2012 5.783 5.969 5.783 5.870 6,241 +0.16(+2.85%)
May 23, 2012 5.818 5.911 5.586 5.708 20,635 -0.06(-1.11%)
May 22, 2012 5.911 5.946 5.754 5.772 13,139 -0.20(-3.40%)
May 21, 2012 5.743 5.975 5.743 5.975 8,946 +0.30(+5.33%)
May 18, 2012 5.766 5.766 5.667 5.673 14,600 -0.06(-1.01%)
May 17, 2012 5.987 5.987 5.719 5.731 5,350 -0.14(-2.38%)
May 16, 2012 5.826 5.888 5.812 5.870 9,722 +0.06(+1.00%)
May 15, 2012 5.969 5.969 5.801 5.812 10,925 -0.16(-2.72%)
May 14, 2012 6.115 6.115 5.975 5.975 5,280 -0.11(-1.81%)
May 11, 2012 6.109 6.149 6.074 6.085 8,860 -0.08(-1.32%)
May 10, 2012 6.045 6.208 6.045 6.167 16,781 +0.26(+4.33%)
May 09, 2012 5.958 6.004 5.766 5.911 25,169 -0.09(-1.55%)
May 08, 2012 6.004 6.045 6.004 6.004 19,591 -0.02(-0.29%)
May 07, 2012 5.946 6.173 5.946 6.022 14,598 +0.03(+0.58%)
May 04, 2012 6.033 6.076 5.958 5.987 8,982 -0.06(-1.06%)
May 03, 2012 6.213 6.254 6.051 6.051 16,442 -0.11(-1.79%)
May 02, 2012 6.161 6.423 6.120 6.161 27,983 -0.05(-0.75%)
May 01, 2012 6.155 6.295 6.103 6.208 13,318 +0.01(+0.13%)
Apr 30, 2012 6.271 6.271 6.184 6.199 3,939 -0.10(-1.52%)
Apr 27, 2012 6.312 6.379 6.277 6.295 14,257 +0.05(+0.83%)
Apr 26, 2012 6.289 6.295 6.190 6.243 16,554 -0.03(-0.55%)
Apr 25, 2012 6.260 6.382 6.260 6.277 5,672 +0.06(+0.93%)
Apr 24, 2012 6.173 6.436 6.173 6.219 18,287 +0.05(+0.85%)
Apr 23, 2012 6.132 6.237 6.099 6.167 12,628 +0.01(+0.19%)
Apr 20, 2012 6.085 6.172 6.085 6.155 6,537 +0.10(+1.73%)
Apr 19, 2012 6.173 6.173 6.016 6.051 2,200 -0.10(-1.70%)
Apr 18, 2012 6.178 6.184 6.022 6.155 21,922 -0.12(-1.94%)
Apr 17, 2012 6.231 6.347 6.231 6.277 15,902 +0.09(+1.41%)
Apr 16, 2012 6.254 6.254 6.190 6.190 9,287 -0.03(-0.52%)
Apr 13, 2012 6.266 6.266 6.219 6.222 6,200 -0.09(-1.42%)
Apr 12, 2012 6.289 6.318 6.219 6.312 8,444 +0.07(+1.12%)
Apr 11, 2012 6.248 6.248 6.225 6.242 17,122 +0.10(+1.61%)
Apr 10, 2012 6.126 6.155 6.115 6.144 13,519 -0.03(-0.54%)
Apr 09, 2012 6.225 6.225 6.068 6.177 13,106 -0.07(-1.14%)
Apr 05, 2012 6.085 6.306 6.085 6.248 33,888 +0.17(+2.83%)
Apr 04, 2012 6.091 6.091 5.992 6.076 19,608 -0.15(-2.39%)
Apr 03, 2012 6.103 6.277 6.103 6.225 106,279 +0.14(+2.29%)
Apr 02, 2012 6.027 6.115 6.027 6.085 15,451 +0.08(+1.36%)
Mar 30, 2012 5.917 6.004 5.841 6.004 22,681 +0.10(+1.77%)
Mar 29, 2012 5.981 5.981 5.892 5.899 5,338 -0.08(-1.36%)
Mar 28, 2012 6.045 6.045 5.917 5.981 8,910 -0.09(-1.44%)
Mar 27, 2012 6.085 6.103 6.062 6.068 8,225 -0.03(-0.57%)
Mar 26, 2012 6.103 6.155 6.068 6.103 80,417 +0.29(+5.00%)
Mar 23, 2012 5.853 5.853 5.772 5.812 34,127 -0.05(-0.79%)
Mar 22, 2012 5.789 5.876 5.789 5.859 7,697 +0.06(+1.10%)
Mar 21, 2012 5.853 5.865 5.731 5.795 21,241 -0.08(-1.29%)
Mar 20, 2012 5.853 5.876 5.830 5.870 17,526 -0.02(-0.39%)
Mar 19, 2012 5.934 5.934 5.859 5.894 27,703 -0.04(-0.69%)
Mar 16, 2012 5.905 5.975 5.899 5.934 14,171 +0.03(+0.59%)
Mar 15, 2012 5.870 5.905 5.870 5.899 39,342 +0.09(+1.50%)
Mar 14, 2012 5.841 5.899 5.772 5.812 74,412 -0.04(-0.70%)
Mar 13, 2012 5.795 5.865 5.731 5.853 154,926 +0.12(+2.13%)
Mar 12, 2012 5.743 5.754 5.696 5.731 96,822 -0.16(-2.67%)
Mar 09, 2012 5.934 5.969 5.876 5.888 17,476 -0.04(-0.69%)
Mar 08, 2012 5.824 5.952 5.754 5.929 25,132 +0.06(+0.99%)
Mar 07, 2012 5.772 5.911 5.725 5.870 14,216 +0.14(+2.43%)
Mar 06, 2012 5.783 5.783 5.557 5.731 71,567 -0.23(-3.80%)
Mar 05, 2012 5.882 6.027 5.882 5.958 52,676 +0.13(+2.30%)
Mar 02, 2012 5.841 5.917 5.812 5.824 16,697 -0.04(-0.69%)
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.