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 (%)
Jan 31, 2013 7.382 7.440 7.324 7.440 22,388 +0.02(+0.23%)
Jan 30, 2013 7.469 7.469 7.358 7.422 79,035 -0.17(-2.30%)
Jan 29, 2013 7.620 7.620 7.492 7.597 42,881 -0.10(-1.36%)
Jan 28, 2013 7.742 7.771 7.666 7.701 13,547 +0.03(+0.45%)
Jan 25, 2013 7.690 7.742 7.614 7.666 47,528 -0.10(-1.35%)
Jan 24, 2013 7.614 7.777 7.562 7.771 12,005 +0.11(+1.44%)
Jan 23, 2013 7.696 7.742 7.661 7.661 17,278 +0.09(+1.23%)
Jan 22, 2013 7.666 7.666 7.568 7.568 15,246 -0.12(-1.59%)
Jan 18, 2013 7.730 7.730 7.672 7.690 21,334 -0.01(-0.15%)
Jan 17, 2013 7.649 7.945 7.632 7.701 56,292 +0.09(+1.15%)
Jan 16, 2013 7.498 7.614 7.498 7.614 37,611 -0.01(-0.08%)
Jan 15, 2013 7.701 7.701 7.614 7.620 14,579 -0.08(-1.06%)
Jan 14, 2013 7.707 7.742 7.690 7.701 10,488 +0.04(+0.53%)
Jan 11, 2013 7.725 7.759 7.661 7.661 8,118 -0.02(-0.30%)
Jan 10, 2013 7.730 7.730 7.614 7.684 7,084 -0.16(-2.07%)
Jan 09, 2013 7.597 7.864 7.597 7.847 22,068 +0.33(+4.41%)
Jan 08, 2013 7.649 7.649 7.515 7.515 17,022 -0.18(-2.34%)
Jan 07, 2013 7.684 7.922 7.614 7.696 33,551 -0.02(-0.23%)
Jan 04, 2013 7.765 7.777 7.701 7.713 7,270 -0.12(-1.56%)
Jan 03, 2013 7.818 7.881 7.742 7.835 12,358 -0.02(-0.22%)
Jan 02, 2013 7.922 7.989 7.655 7.852 14,335 +0.20(+2.58%)
Dec 31, 2012 7.556 7.684 7.527 7.655 12,253 +0.17(+2.25%)
Dec 28, 2012 7.556 7.556 7.417 7.486 13,509 -0.07(-0.92%)
Dec 27, 2012 7.457 7.556 7.457 7.556 8,685 +0.16(+2.12%)
Dec 26, 2012 7.306 7.399 7.306 7.399 10,448 +0.13(+1.84%)
Dec 24, 2012 7.358 7.370 7.265 7.265 8,222 -0.18(-2.42%)
Dec 21, 2012 7.492 7.556 7.382 7.446 99,361 -0.17(-2.21%)
Dec 20, 2012 7.498 7.788 7.486 7.614 15,498 +0.26(+3.48%)
Dec 19, 2012 7.405 7.579 7.324 7.358 19,616 +0.01(+0.16%)
Dec 18, 2012 7.294 7.428 7.236 7.347 10,322 +0.25(+3.52%)
Dec 17, 2012 7.149 7.201 7.018 7.097 20,370 -0.14(-1.93%)
Dec 14, 2012 7.225 7.416 7.161 7.236 29,979 -0.01(-0.08%)
Dec 13, 2012 7.178 7.271 7.039 7.242 12,831 +0.06(+0.89%)
Dec 12, 2012 7.050 7.253 7.050 7.178 11,401 +0.20(+2.92%)
Dec 11, 2012 6.981 7.021 6.975 6.975 4,268 +0.08(+1.18%)
Dec 10, 2012 6.888 6.946 6.766 6.893 7,965 -0.02(-0.25%)
Dec 07, 2012 6.911 6.911 6.841 6.911 4,306 +0.00(+0.00%)
Dec 06, 2012 6.957 7.015 6.876 6.911 9,404 -0.05(-0.67%)
Dec 05, 2012 6.928 7.027 6.888 6.957 6,315 +0.02(+0.34%)
Dec 04, 2012 6.975 7.027 6.922 6.934 18,617 -0.02(-0.25%)
Nov 30, 2012 6.975 7.021 6.829 6.952 6,532 +0.07(+1.01%)
Nov 29, 2012 6.853 6.962 6.812 6.882 3,341 +0.12(+1.81%)
Nov 28, 2012 6.841 6.876 6.725 6.760 24,756 -0.06(-0.94%)
Nov 27, 2012 6.859 6.859 6.789 6.824 10,861 -0.10(-1.43%)
Nov 26, 2012 6.795 7.033 6.678 6.922 25,755 +0.12(+1.79%)
Nov 23, 2012 6.795 6.859 6.754 6.800 11,079 +0.08(+1.21%)
Nov 21, 2012 6.655 6.771 6.655 6.719 35,027 +0.12(+1.76%)
Nov 20, 2012 6.504 6.702 6.504 6.603 9,815 +0.10(+1.52%)
Nov 19, 2012 6.405 6.504 6.405 6.504 17,012 +0.16(+2.57%)
Nov 16, 2012 6.306 6.341 6.283 6.341 12,652 +0.02(+0.28%)
Nov 15, 2012 6.289 6.446 6.266 6.324 12,931 +0.03(+0.46%)
Nov 14, 2012 6.574 6.574 6.295 6.295 13,856 -0.29(-4.41%)
Nov 13, 2012 6.556 6.643 6.556 6.585 6,548 -0.09(-1.39%)
Nov 12, 2012 6.655 6.719 6.614 6.678 5,041 -0.01(-0.09%)
Nov 09, 2012 6.684 6.766 6.550 6.684 5,515 -0.06(-0.95%)
Nov 08, 2012 6.765 6.795 6.748 6.748 12,581 +0.04(+0.61%)
Nov 07, 2012 6.754 6.795 6.696 6.707 19,143 -0.05(-0.69%)
Nov 06, 2012 6.684 6.888 6.684 6.754 20,069 +0.10(+1.57%)
Nov 05, 2012 6.550 6.673 6.550 6.649 15,885 +0.10(+1.60%)
Nov 02, 2012 6.585 6.603 6.545 6.545 5,517 -0.03(-0.49%)
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.