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 30, 2014 7.446 7.521 7.446 7.492 4,727 -0.01(-0.08%)
May 29, 2014 7.475 7.498 7.405 7.498 249,749 +0.03(+0.39%)
May 28, 2014 7.504 7.573 7.446 7.469 78,120 -0.09(-1.23%)
May 27, 2014 7.637 7.643 7.545 7.562 47,740 -0.06(-0.84%)
May 23, 2014 7.742 7.626 7.626 7.626 33,033 -0.12(-1.58%)
May 22, 2014 7.725 7.771 7.673 7.748 5,653 +0.01(+0.15%)
May 21, 2014 7.707 7.736 7.672 7.736 9,060 -0.01(-0.15%)
May 20, 2014 7.736 7.777 7.666 7.748 4,691 +0.01(+0.08%)
May 19, 2014 7.788 7.788 7.719 7.742 6,321 -0.02(-0.22%)
May 16, 2014 7.708 7.806 7.672 7.759 4,848 +0.02(+0.30%)
May 15, 2014 7.725 7.957 7.713 7.736 6,864 +0.03(+0.45%)
May 14, 2014 7.591 7.701 7.568 7.701 18,610 +0.07(+0.91%)
May 13, 2014 7.643 7.707 7.597 7.632 5,379 +0.03(+0.46%)
May 12, 2014 7.574 7.608 7.568 7.597 12,031 -0.02(-0.23%)
May 09, 2014 7.516 7.614 7.515 7.614 2,324 +0.07(+0.92%)
May 08, 2014 7.568 7.626 7.522 7.544 20,607 -0.06(-0.76%)
May 07, 2014 7.562 7.626 7.527 7.603 15,873 +0.13(+1.71%)
May 06, 2014 7.469 7.533 7.411 7.475 19,546 -0.02(-0.23%)
May 05, 2014 7.457 7.521 7.428 7.492 27,257 +0.03(+0.47%)
May 02, 2014 7.550 7.550 7.457 7.457 1,863 -0.05(-0.70%)
May 01, 2014 7.487 7.573 7.446 7.510 7,284 +0.02(+0.23%)
Apr 30, 2014 7.498 7.533 7.434 7.492 9,416 -0.21(-2.72%)
Apr 29, 2014 7.550 7.701 7.550 7.701 10,796 +0.27(+3.68%)
Apr 28, 2014 7.486 7.602 7.428 7.428 46,900 +0.02(+0.24%)
Apr 25, 2014 7.421 7.457 7.376 7.411 7,888 -0.02(-0.31%)
Apr 24, 2014 7.463 7.492 7.422 7.434 7,293 +0.10(+1.43%)
Apr 23, 2014 7.353 7.399 7.318 7.329 105,032 +0.00(+0.00%)
Apr 22, 2014 7.318 7.358 7.260 7.329 91,387 +0.04(+0.56%)
Apr 21, 2014 7.370 7.370 7.289 7.289 4,344 -0.01(-0.16%)
Apr 17, 2014 7.376 7.300 7.300 7.300 20,645 -0.03(-0.40%)
Apr 16, 2014 7.382 7.382 7.329 7.329 1,276 -0.07(-0.94%)
Apr 15, 2014 7.434 7.434 7.347 7.399 2,092 -0.02(-0.24%)
Apr 14, 2014 7.411 7.434 7.405 7.417 5,808 +0.05(+0.71%)
Apr 11, 2014 7.370 7.383 7.306 7.364 6,584 +0.03(+0.40%)
Apr 10, 2014 7.387 7.411 7.324 7.335 17,330 -0.24(-3.15%)
Apr 09, 2014 7.492 7.573 7.475 7.573 7,146 -0.01(-0.15%)
Apr 08, 2014 7.521 7.608 7.492 7.585 24,164 +0.10(+1.32%)
Apr 07, 2014 7.510 7.510 7.450 7.486 5,865 +0.08(+1.10%)
Apr 04, 2014 7.498 7.510 7.358 7.405 51,146 -0.08(-1.09%)
Apr 03, 2014 7.498 7.539 7.405 7.486 29,578 -0.15(-1.90%)
Apr 02, 2014 7.608 7.643 7.556 7.632 55,453 +0.01(+0.15%)
Apr 01, 2014 7.504 7.690 7.504 7.620 23,305 +0.05(+0.61%)
Mar 31, 2014 7.480 7.573 7.422 7.573 22,452 +0.08(+1.11%)
Mar 28, 2014 7.469 7.498 7.452 7.490 3,434 -0.02(-0.25%)
Mar 27, 2014 7.481 7.515 7.440 7.510 8,509 +0.05(+0.62%)
Mar 26, 2014 7.457 7.521 7.457 7.463 9,357 -0.06(-0.85%)
Mar 25, 2014 7.556 7.556 7.480 7.527 8,953 -0.08(-1.07%)
Mar 24, 2014 7.480 7.608 7.469 7.608 4,474 +0.10(+1.38%)
Mar 21, 2014 7.498 7.505 7.498 7.505 437 +0.02(+0.25%)
Mar 20, 2014 7.492 7.550 7.475 7.486 4,776 -0.10(-1.38%)
Mar 19, 2014 7.719 7.719 7.556 7.591 3,609 -0.06(-0.76%)
Mar 18, 2014 7.702 7.702 7.643 7.649 45,484 -0.05(-0.60%)
Mar 17, 2014 7.748 7.748 7.672 7.696 4,843 +0.01(+0.08%)
Mar 14, 2014 7.620 7.701 7.608 7.690 6,594 +0.00(+0.00%)
Mar 13, 2014 7.725 7.754 7.649 7.690 118,034 -0.01(-0.15%)
Mar 12, 2014 7.661 7.712 7.661 7.701 14,329 +0.08(+0.99%)
Mar 11, 2014 7.655 7.678 7.521 7.626 3,631 -0.08(-1.06%)
Mar 10, 2014 7.649 7.713 7.608 7.707 32,343 +0.06(+0.84%)
Mar 07, 2014 7.579 7.643 7.562 7.643 3,165 +0.09(+1.15%)
Mar 06, 2014 7.661 7.701 7.550 7.556 27,023 -0.08(-1.07%)
Mar 05, 2014 7.684 7.742 7.637 7.637 12,017 +0.03(+0.38%)
Mar 04, 2014 7.585 7.614 7.521 7.608 34,860 +0.11(+1.47%)
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.