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, 2014 7.306 7.376 7.231 7.358 21,246 -0.02(-0.24%)
Jan 30, 2014 7.382 7.382 7.318 7.376 17,850 +0.04(+0.51%)
Jan 29, 2014 7.387 7.417 7.306 7.339 12,306 -0.16(-2.12%)
Jan 28, 2014 7.364 7.579 7.341 7.498 9,574 +0.12(+1.57%)
Jan 27, 2014 7.329 7.438 7.318 7.382 5,710 +0.09(+1.20%)
Jan 24, 2014 7.306 7.364 7.271 7.294 15,456 -0.08(-1.10%)
Jan 23, 2014 7.370 7.382 7.324 7.376 10,562 -0.02(-0.31%)
Jan 22, 2014 7.446 7.446 7.364 7.399 20,903 -0.01(-0.16%)
Jan 21, 2014 7.422 7.498 7.358 7.411 53,347 -0.13(-1.77%)
Jan 17, 2014 7.632 7.544 7.544 7.544 7,742 -0.01(-0.15%)
Jan 16, 2014 7.579 7.620 7.399 7.556 18,161 -0.16(-2.03%)
Jan 15, 2014 7.643 7.713 7.643 7.713 6,260 +0.08(+1.07%)
Jan 14, 2014 7.603 7.696 7.562 7.632 20,965 +0.03(+0.38%)
Jan 13, 2014 7.603 7.661 7.562 7.603 9,330 +0.08(+1.00%)
Jan 10, 2014 7.573 7.573 7.521 7.527 2,575 +0.02(+0.31%)
Jan 09, 2014 7.457 7.509 7.411 7.504 6,477 -0.03(-0.46%)
Jan 08, 2014 7.568 7.568 7.364 7.539 20,380 -0.05(-0.61%)
Jan 07, 2014 7.527 7.585 7.527 7.585 13,944 -0.02(-0.23%)
Jan 06, 2014 7.544 7.608 7.492 7.603 7,339 -0.01(-0.08%)
Jan 03, 2014 7.573 7.632 7.562 7.608 4,442 -0.01(-0.15%)
Jan 02, 2014 7.626 7.655 7.579 7.620 20,239 -0.17(-2.24%)
Dec 31, 2013 7.794 7.794 7.794 7.794 8,946 +0.14(+1.82%)
Dec 30, 2013 7.725 7.740 7.562 7.655 14,791 -0.16(-2.01%)
Dec 27, 2013 7.771 7.812 7.701 7.812 3,193 +0.10(+1.36%)
Dec 26, 2013 7.730 7.736 7.684 7.707 11,362 -0.16(-2.06%)
Dec 24, 2013 7.905 7.905 7.754 7.869 3,167 +0.02(+0.21%)
Dec 23, 2013 7.864 7.974 7.852 7.852 16,991 +0.17(+2.26%)
Dec 20, 2013 7.730 7.765 7.678 7.679 4,624 +0.01(+0.16%)
Dec 19, 2013 7.707 7.777 7.655 7.666 12,721 -0.17(-2.22%)
Dec 18, 2013 7.701 7.841 7.696 7.841 12,406 +0.20(+2.66%)
Dec 17, 2013 7.754 7.754 7.614 7.637 11,276 -0.13(-1.65%)
Dec 16, 2013 7.736 7.835 7.701 7.765 9,648 +0.06(+0.75%)
Dec 13, 2013 7.684 8.015 7.684 7.707 14,233 -0.05(-0.67%)
Dec 12, 2013 7.666 7.788 7.608 7.759 33,948 +0.00(+0.00%)
Dec 11, 2013 7.748 7.847 7.701 7.759 5,003 -0.03(-0.45%)
Dec 10, 2013 7.806 7.806 7.684 7.794 14,458 -0.12(-1.54%)
Dec 09, 2013 7.893 7.916 7.887 7.916 7,709 +0.10(+1.26%)
Dec 06, 2013 7.823 7.876 7.788 7.818 7,059 +0.12(+1.51%)
Dec 05, 2013 7.725 7.777 7.696 7.701 2,062 -0.03(-0.38%)
Dec 04, 2013 7.684 7.742 7.591 7.730 22,946 -0.06(-0.78%)
Dec 03, 2013 7.783 7.823 7.701 7.791 17,282 -0.08(-1.00%)
Dec 02, 2013 7.847 7.899 7.783 7.870 12,609 +0.11(+1.42%)
Nov 29, 2013 7.736 7.794 7.701 7.759 4,139 -0.06(-0.82%)
Nov 27, 2013 7.713 7.829 7.713 7.823 3,105 +0.01(+0.15%)
Nov 26, 2013 7.742 7.852 7.701 7.812 26,626 +0.11(+1.43%)
Nov 25, 2013 7.544 7.701 7.544 7.701 5,801 +0.09(+1.22%)
Nov 22, 2013 7.556 7.608 7.504 7.608 6,635 +0.12(+1.63%)
Nov 21, 2013 7.463 7.527 7.463 7.486 6,658 -0.03(-0.39%)
Nov 20, 2013 7.719 7.742 7.515 7.515 14,398 -0.30(-3.87%)
Nov 19, 2013 7.835 7.835 7.719 7.818 7,754 -0.05(-0.59%)
Nov 18, 2013 7.870 7.870 7.758 7.864 3,867 +0.08(+1.05%)
Nov 15, 2013 7.864 7.876 7.765 7.783 8,309 -0.07(-0.89%)
Nov 14, 2013 7.835 7.876 7.725 7.852 9,574 +0.02(+0.30%)
Nov 13, 2013 7.678 7.829 7.620 7.829 9,216 +0.00(+0.00%)
Nov 12, 2013 7.759 7.835 7.690 7.829 5,233 -0.01(-0.07%)
Nov 11, 2013 7.928 7.940 7.800 7.835 7,129 -0.17(-2.11%)
Nov 08, 2013 7.899 8.004 7.847 8.004 13,106 +0.10(+1.32%)
Nov 07, 2013 7.980 7.980 7.780 7.899 5,467 +0.08(+0.97%)
Nov 06, 2013 7.829 7.847 7.771 7.823 6,035 +0.02(+0.30%)
Nov 05, 2013 7.928 7.928 7.794 7.800 11,663 -0.20(-2.47%)
Nov 04, 2013 8.056 8.056 7.864 7.998 8,392 +0.05(+0.58%)
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.