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, 2017 7.532 7.608 7.407 7.471 12,769 +0.03(+0.41%)
May 30, 2017 7.486 7.486 7.312 7.441 7,084 +0.04(+0.51%)
May 26, 2017 7.289 7.426 7.274 7.403 22,430 +0.01(+0.10%)
May 25, 2017 7.456 7.456 7.335 7.395 9,181 -0.06(-0.81%)
May 24, 2017 7.403 7.577 7.342 7.456 28,073 +0.08(+1.03%)
May 23, 2017 7.479 7.486 7.369 7.380 13,048 -0.25(-3.32%)
May 22, 2017 7.562 7.645 7.551 7.633 12,948 +0.09(+1.25%)
May 19, 2017 7.442 7.789 7.429 7.539 11,869 +0.05(+0.61%)
May 18, 2017 7.411 7.501 7.350 7.494 15,262 -0.05(-0.60%)
May 17, 2017 7.691 7.691 7.403 7.539 9,747 -0.30(-3.86%)
May 16, 2017 7.842 7.895 7.812 7.842 14,902 +0.00(+0.00%)
May 15, 2017 7.880 7.880 7.797 7.842 7,324 -0.15(-1.90%)
May 12, 2017 7.997 8.017 7.873 7.994 2,479 +0.10(+1.25%)
May 11, 2017 7.875 7.971 7.828 7.895 1,503 +0.05(+0.58%)
May 10, 2017 7.797 8.055 7.797 7.850 1,546 -0.08(-1.05%)
May 09, 2017 7.899 7.933 7.820 7.933 4,155 -0.02(-0.29%)
May 08, 2017 7.888 8.062 7.888 7.956 14,799 +0.24(+3.14%)
May 05, 2017 7.828 7.828 7.714 7.714 1,536 -0.14(-1.83%)
May 04, 2017 7.793 7.858 7.729 7.858 6,573 +0.08(+0.97%)
May 03, 2017 7.698 7.842 7.691 7.782 7,502 +0.17(+2.19%)
May 02, 2017 7.743 7.743 7.615 7.615 5,969 -0.16(-2.05%)
May 01, 2017 7.630 7.804 7.630 7.774 6,671 +0.09(+1.18%)
Apr 28, 2017 7.600 7.706 7.592 7.683 10,041 +0.05(+0.70%)
Apr 27, 2017 7.744 7.744 7.600 7.630 3,011 -0.20(-2.61%)
Apr 26, 2017 7.745 7.835 7.699 7.835 4,447 +0.12(+1.57%)
Apr 25, 2017 7.767 7.774 7.645 7.714 10,733 -0.14(-1.74%)
Apr 24, 2017 7.774 7.880 7.639 7.850 6,717 +0.07(+0.94%)
Apr 21, 2017 7.797 7.797 7.777 7.777 884 +0.03(+0.38%)
Apr 20, 2017 7.842 7.842 7.691 7.748 1,891 +0.03(+0.44%)
Apr 19, 2017 7.782 7.880 7.714 7.714 10,305 -0.09(-1.10%)
Apr 18, 2017 7.729 7.835 7.601 7.800 3,934 +0.01(+0.13%)
Apr 17, 2017 7.759 7.994 7.729 7.789 23,498 +0.19(+2.49%)
Apr 13, 2017 7.797 7.926 7.600 7.600 5,900 -0.30(-3.74%)
Apr 12, 2017 7.964 7.971 7.895 7.895 4,821 -0.08(-0.95%)
Apr 11, 2017 7.898 8.085 7.898 7.971 7,399 +0.07(+0.91%)
Apr 10, 2017 7.850 7.899 7.691 7.899 11,352 +0.31(+4.15%)
Apr 07, 2017 7.614 7.673 7.482 7.585 13,209 +0.01(+0.19%)
Apr 06, 2017 7.482 7.614 7.277 7.570 56,035 +0.14(+1.87%)
Apr 05, 2017 7.599 7.599 7.168 7.431 39,367 -0.06(-0.75%)
Apr 04, 2017 7.424 7.629 7.380 7.487 5,036 +0.06(+0.75%)
Apr 03, 2017 7.643 7.643 7.431 7.431 3,160 -0.23(-3.06%)
Mar 31, 2017 7.658 7.665 7.599 7.665 2,902 -0.01(-0.19%)
Mar 30, 2017 7.504 7.687 7.446 7.680 12,664 +0.24(+3.25%)
Mar 29, 2017 7.453 7.636 7.329 7.438 6,839 -0.01(-0.20%)
Mar 28, 2017 7.668 7.673 7.453 7.453 3,007 -0.23(-3.05%)
Mar 27, 2017 7.665 7.687 7.563 7.687 64,150 +0.20(+2.74%)
Mar 24, 2017 7.541 7.614 7.219 7.482 7,251 -0.04(-0.58%)
Mar 23, 2017 7.424 7.577 7.387 7.526 16,551 -0.02(-0.29%)
Mar 22, 2017 7.614 7.614 7.460 7.548 22,976 +0.21(+2.89%)
Mar 21, 2017 7.680 7.761 7.182 7.336 33,894 -0.27(-3.56%)
Mar 20, 2017 7.453 7.614 7.453 7.607 3,795 +0.23(+3.08%)
Mar 17, 2017 7.321 7.415 7.314 7.380 6,706 +0.10(+1.31%)
Mar 16, 2017 7.365 7.438 7.255 7.285 19,595 -0.10(-1.39%)
Mar 15, 2017 7.394 7.563 7.204 7.387 11,596 +0.17(+2.36%)
Mar 14, 2017 7.402 7.402 7.217 7.217 8,928 -0.17(-2.31%)
Mar 13, 2017 7.497 7.497 7.387 7.387 11,827 -0.22(-2.89%)
Mar 10, 2017 7.643 7.643 7.424 7.607 15,020 +0.07(+0.97%)
Mar 09, 2017 7.533 7.534 7.464 7.534 3,376 +0.05(+0.68%)
Mar 08, 2017 7.562 7.562 7.468 7.482 10,801 -0.16(-2.11%)
Mar 07, 2017 7.570 7.826 7.570 7.643 18,122 -0.07(-0.95%)
Mar 06, 2017 7.629 7.812 7.512 7.717 7,521 +0.10(+1.25%)
Mar 03, 2017 7.541 7.651 7.425 7.621 10,761 -0.04(-0.57%)
Mar 02, 2017 7.416 7.673 7.416 7.665 19,582 +0.20(+2.65%)
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.