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, 2013 7.957 7.992 7.847 7.870 19,379 -0.20(-2.45%)
May 30, 2013 7.736 8.067 7.736 8.067 73,741 +0.15(+1.91%)
May 29, 2013 7.963 7.963 7.823 7.916 182,447 -0.07(-0.87%)
May 28, 2013 7.951 7.992 7.905 7.986 176,306 +0.28(+3.62%)
May 24, 2013 7.626 7.788 7.615 7.707 5,770 +0.07(+0.91%)
May 23, 2013 7.678 7.713 7.603 7.637 5,741 -0.07(-0.91%)
May 22, 2013 7.817 7.818 7.707 7.707 4,249 -0.08(-1.04%)
May 21, 2013 7.742 7.818 7.730 7.788 15,642 +0.01(+0.15%)
May 20, 2013 7.759 7.788 7.754 7.777 3,440 +0.02(+0.30%)
May 17, 2013 7.690 7.847 7.678 7.754 27,887 -0.03(-0.45%)
May 16, 2013 7.905 7.905 7.719 7.788 5,923 -0.06(-0.74%)
May 15, 2013 7.768 7.847 7.765 7.847 3,172 +0.00(+0.00%)
May 13, 2013 7.818 7.847 7.818 7.847 2,345 -0.09(-1.10%)
May 10, 2013 7.876 7.986 7.876 7.934 5,884 -0.03(-0.36%)
May 09, 2013 8.067 8.067 7.957 7.963 11,129 -0.01(-0.15%)
May 08, 2013 7.905 8.021 7.905 7.974 26,643 -0.05(-0.58%)
May 07, 2013 8.033 8.126 7.980 8.021 10,875 +0.09(+1.10%)
May 06, 2013 7.940 8.027 7.922 7.934 13,218 +0.05(+0.66%)
May 03, 2013 7.893 7.899 7.852 7.881 35,753 +0.09(+1.19%)
May 02, 2013 7.806 7.901 7.788 7.788 9,677 +0.06(+0.83%)
May 01, 2013 7.725 7.725 7.696 7.725 1,959 +0.03(+0.38%)
Apr 30, 2013 7.666 7.759 7.696 7.696 15,522 -0.08(-1.05%)
Apr 29, 2013 7.684 7.830 7.666 7.777 68,757 +0.16(+2.14%)
Apr 26, 2013 7.643 7.666 7.539 7.614 8,094 +0.08(+1.00%)
Apr 25, 2013 7.620 7.655 7.539 7.539 3,174 -0.05(-0.69%)
Apr 24, 2013 7.480 7.591 7.451 7.591 19,983 +0.12(+1.63%)
Apr 23, 2013 7.492 7.498 7.411 7.469 4,459 -0.02(-0.23%)
Apr 22, 2013 7.306 7.498 7.306 7.486 41,109 +0.07(+0.94%)
Apr 19, 2013 7.440 7.480 7.405 7.417 45,725 -0.08(-1.01%)
Apr 18, 2013 7.417 7.498 7.248 7.492 15,412 -0.03(-0.46%)
Apr 17, 2013 7.556 7.661 7.440 7.527 12,384 -0.03(-0.38%)
Apr 16, 2013 7.649 7.649 7.446 7.556 6,697 +0.00(+0.00%)
Apr 15, 2013 7.498 7.585 7.498 7.556 1,378 -0.06(-0.76%)
Apr 12, 2013 7.500 7.614 7.486 7.614 11,460 +0.10(+1.31%)
Apr 11, 2013 7.434 7.533 7.434 7.515 5,041 -0.02(-0.31%)
Apr 10, 2013 7.556 7.573 7.510 7.539 9,140 -0.04(-0.54%)
Apr 09, 2013 7.626 7.626 7.533 7.579 15,489 -0.03(-0.46%)
Apr 08, 2013 7.992 7.992 7.591 7.614 194,895 -0.33(-4.17%)
Apr 05, 2013 7.841 8.027 7.730 7.945 8,568 +0.10(+1.26%)
Apr 04, 2013 8.021 8.021 7.847 7.847 5,588 -0.15(-1.89%)
Apr 03, 2013 7.974 8.085 7.963 7.998 20,516 +0.02(+0.22%)
Apr 02, 2013 7.963 8.044 7.900 7.980 5,644 +0.10(+1.33%)
Apr 01, 2013 7.905 7.980 7.876 7.876 9,705 -0.08(-0.95%)
Mar 28, 2013 7.899 7.998 7.870 7.951 7,910 -0.01(-0.07%)
Mar 27, 2013 7.934 8.004 7.911 7.957 7,983 -0.05(-0.65%)
Mar 26, 2013 7.940 8.009 7.888 8.009 17,444 +0.15(+1.85%)
Mar 25, 2013 7.969 7.969 7.864 7.864 7,055 -0.04(-0.51%)
Mar 22, 2013 7.899 7.945 7.684 7.905 39,830 +0.04(+0.52%)
Mar 21, 2013 7.893 7.957 7.812 7.864 9,362 -0.06(-0.81%)
Mar 20, 2013 7.858 7.978 7.858 7.928 8,077 +0.21(+2.71%)
Mar 19, 2013 7.934 7.974 7.719 7.719 6,845 -0.16(-1.99%)
Mar 18, 2013 7.788 8.021 7.788 7.876 9,104 +0.01(+0.07%)
Mar 15, 2013 7.858 8.027 7.858 7.870 20,181 -0.12(-1.53%)
Mar 14, 2013 7.969 8.050 7.829 7.992 30,227 +0.15(+1.85%)
Mar 13, 2013 7.835 7.879 7.835 7.847 14,823 +0.00(+0.00%)
Mar 12, 2013 7.858 7.876 7.835 7.847 9,540 +0.08(+0.97%)
Mar 11, 2013 7.858 7.870 7.672 7.771 51,879 -0.09(-1.11%)
Mar 08, 2013 7.858 7.876 7.771 7.858 32,200 +0.03(+0.45%)
Mar 07, 2013 7.841 7.841 7.736 7.823 5,307 -0.07(-0.87%)
Mar 06, 2013 7.899 8.044 7.876 7.892 7,589 +0.06(+0.80%)
Mar 05, 2013 7.812 7.934 7.812 7.829 4,062 +0.08(+0.98%)
Mar 04, 2013 7.818 7.818 7.742 7.754 2,857 -0.06(-0.82%)
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.