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 29, 2015 7.283 7.294 7.242 7.294 5,541 +0.05(+0.64%)
May 28, 2015 7.161 7.260 7.161 7.248 6,560 -0.04(-0.56%)
May 27, 2015 7.318 7.323 7.260 7.289 3,239 -0.09(-1.26%)
May 26, 2015 7.329 7.405 7.329 7.382 22,935 +0.12(+1.58%)
May 22, 2015 7.306 7.267 7.267 7.267 1,720 -0.08(-1.09%)
May 21, 2015 7.370 7.411 7.313 7.347 5,966 -0.16(-2.09%)
May 20, 2015 7.434 7.603 7.422 7.504 4,877 +0.02(+0.23%)
May 19, 2015 7.544 7.562 7.475 7.486 4,710 -0.20(-2.57%)
May 18, 2015 7.678 7.684 7.655 7.684 4,210 +0.13(+1.77%)
May 15, 2015 7.544 7.602 7.457 7.550 4,450 +0.05(+0.70%)
May 14, 2015 7.480 7.544 7.440 7.498 4,191 +0.04(+0.55%)
May 13, 2015 7.353 7.475 7.353 7.457 23,465 +0.23(+3.14%)
May 12, 2015 7.277 7.277 7.201 7.231 4,548 -0.19(-2.58%)
May 11, 2015 7.451 7.486 7.324 7.422 4,124 -0.02(-0.23%)
May 08, 2015 7.341 7.544 7.341 7.440 5,956 +0.16(+2.20%)
May 07, 2015 7.300 7.300 7.265 7.280 2,513 -0.22(-2.91%)
May 06, 2015 7.498 7.504 7.428 7.498 5,873 -0.03(-0.46%)
May 05, 2015 7.608 7.707 7.504 7.533 8,695 -0.05(-0.61%)
May 04, 2015 7.608 7.632 7.572 7.579 2,966 -0.10(-1.36%)
May 01, 2015 7.608 7.684 7.568 7.684 3,373 +0.13(+1.69%)
Apr 30, 2015 7.696 7.696 7.556 7.556 4,564 -0.02(-0.31%)
Apr 29, 2015 7.655 7.690 7.579 7.579 2,284 -0.19(-2.39%)
Apr 28, 2015 7.765 7.806 7.736 7.765 10,658 +0.06(+0.83%)
Apr 27, 2015 7.684 7.765 7.672 7.701 5,194 +0.08(+0.99%)
Apr 24, 2015 7.550 7.690 7.550 7.626 4,105 +0.05(+0.61%)
Apr 23, 2015 7.554 7.612 7.550 7.579 4,258 +0.09(+1.16%)
Apr 22, 2015 7.492 7.492 7.492 7.492 870 -0.03(-0.39%)
Apr 21, 2015 7.608 7.649 7.380 7.521 12,074 -0.05(-0.69%)
Apr 20, 2015 7.562 7.591 7.498 7.573 12,650 +0.09(+1.24%)
Apr 17, 2015 7.544 7.544 7.480 7.480 2,644 -0.03(-0.46%)
Apr 16, 2015 7.533 7.579 7.434 7.515 4,846 +0.02(+0.23%)
Apr 15, 2015 7.480 7.556 7.480 7.498 5,398 +0.13(+1.74%)
Apr 14, 2015 7.492 7.492 7.370 7.370 975 -0.02(-0.24%)
Apr 13, 2015 7.341 7.533 7.324 7.387 20,797 -0.01(-0.16%)
Apr 10, 2015 7.463 7.463 7.382 7.399 2,904 -0.06(-0.86%)
Apr 09, 2015 7.486 7.504 7.446 7.463 1,754 -0.09(-1.23%)
Apr 08, 2015 7.579 7.632 7.556 7.556 3,308 -0.08(-1.07%)
Apr 07, 2015 7.649 7.719 7.637 7.637 5,362 +0.06(+0.84%)
Apr 06, 2015 7.492 7.649 7.492 7.574 34,137 +0.02(+0.24%)
Apr 02, 2015 7.469 7.556 7.556 7.556 25,807 +0.05(+0.70%)
Apr 01, 2015 7.463 7.504 7.446 7.504 2,819 +0.27(+3.69%)
Mar 31, 2015 7.312 7.335 7.207 7.236 13,676 -0.21(-2.81%)
Mar 30, 2015 7.440 7.666 7.387 7.446 11,453 -0.14(-1.85%)
Mar 27, 2015 7.562 7.586 7.562 7.586 977 -0.05(-0.67%)
Mar 26, 2015 7.597 7.643 7.463 7.637 4,927 -0.10(-1.28%)
Mar 25, 2015 7.678 7.736 7.672 7.736 7,893 +0.12(+1.60%)
Mar 24, 2015 7.829 7.887 7.614 7.614 14,705 -0.01(-0.08%)
Mar 23, 2015 7.556 7.655 7.533 7.620 20,484 +0.30(+4.05%)
Mar 20, 2015 7.318 7.521 7.318 7.324 3,492 -0.08(-1.10%)
Mar 19, 2015 7.382 7.533 7.294 7.405 11,427 +0.12(+1.69%)
Mar 18, 2015 7.184 7.282 7.184 7.282 3,059 +0.11(+1.52%)
Mar 17, 2015 7.027 7.172 7.027 7.172 5,706 +0.17(+2.41%)
Mar 16, 2015 7.172 7.271 7.004 7.004 9,989 -0.25(-3.45%)
Mar 13, 2015 7.242 7.254 7.242 7.254 1,799 +0.02(+0.24%)
Mar 12, 2015 7.265 7.294 7.184 7.236 12,994 +0.03(+0.48%)
Mar 11, 2015 7.271 7.289 7.201 7.201 5,250 +0.02(+0.24%)
Mar 10, 2015 7.190 7.303 7.133 7.184 9,725 -0.09(-1.28%)
Mar 09, 2015 7.271 7.358 7.190 7.277 4,352 -0.13(-1.73%)
Mar 06, 2015 7.434 7.440 7.405 7.405 1,457 -0.04(-0.59%)
Mar 05, 2015 7.539 7.539 7.448 7.448 1,366 +0.03(+0.43%)
Mar 04, 2015 7.544 7.544 7.405 7.417 1,431 -0.08(-1.09%)
Mar 03, 2015 7.480 7.539 7.475 7.498 2,568 +0.09(+1.18%)
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.