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, 2019 8.060 8.180 8.030 8.132 4,509 +0.16(+2.03%)
Jan 30, 2019 7.830 7.990 7.810 7.970 1,398 +0.27(+3.51%)
Jan 29, 2019 7.680 7.880 7.680 7.700 2,059 -0.08(-1.03%)
Jan 28, 2019 7.780 7.880 7.780 7.780 6,667 +0.04(+0.52%)
Jan 25, 2019 7.840 7.840 7.740 7.740 4,500 -0.15(-1.90%)
Jan 24, 2019 7.650 7.920 7.650 7.890 3,745 +0.39(+5.24%)
Jan 23, 2019 7.497 7.497 7.497 7.497 297 -0.07(-0.96%)
Jan 22, 2019 7.610 7.710 7.570 7.570 5,692 +0.01(+0.13%)
Jan 18, 2019 7.660 7.660 7.540 7.560 10,200 -0.02(-0.26%)
Jan 17, 2019 7.500 7.650 7.500 7.580 3,269 +0.27(+3.69%)
Jan 16, 2019 7.310 7.310 15 +0.00(+0.00%)
Jan 15, 2019 7.240 7.430 7.240 7.310 1,283 +0.07(+0.97%)
Jan 14, 2019 7.260 7.260 7.115 7.240 5,706 -0.21(-2.82%)
Jan 11, 2019 7.450 7.450 7.450 7.450 200 -0.01(-0.13%)
Jan 10, 2019 7.615 7.615 7.460 7.460 3,719 -0.18(-2.34%)
Jan 09, 2019 7.639 7.639 7.639 7.639 103 +0.04(+0.51%)
Jan 08, 2019 7.440 7.600 7.440 7.600 1,459 +0.29(+3.97%)
Jan 07, 2019 7.210 7.310 7.210 7.310 765 +0.24(+3.39%)
Jan 04, 2019 6.970 7.070 6.930 7.070 10,600 +0.08(+1.14%)
Jan 03, 2019 6.990 6.990 6.990 6.990 593 -0.03(-0.43%)
Jan 02, 2019 6.983 7.020 6.983 7.020 2,027 +0.08(+1.15%)
Dec 31, 2018 6.860 6.960 6.860 6.940 9,500 -0.15(-2.12%)
Dec 28, 2018 7.008 7.090 6.945 7.090 700 +0.16(+2.31%)
Dec 27, 2018 7.040 7.040 6.930 6.930 1,231 -0.31(-4.28%)
Dec 26, 2018 7.140 7.240 7.098 7.240 1,099 +0.19(+2.70%)
Dec 24, 2018 7.280 7.280 7.050 7.050 9,100 -0.45(-6.00%)
Dec 21, 2018 7.550 7.630 7.460 7.500 2,200 -0.02(-0.27%)
Dec 20, 2018 7.790 7.790 6.780 7.520 28,043 -0.29(-3.71%)
Dec 19, 2018 7.330 7.810 7.330 7.810 11,065 +0.33(+4.41%)
Dec 18, 2018 7.527 7.625 7.440 7.480 12,516 -0.14(-1.84%)
Dec 17, 2018 7.650 7.650 7.510 7.620 2,003 -0.10(-1.30%)
Dec 14, 2018 7.600 7.810 7.360 7.720 8,200 +0.13(+1.71%)
Dec 13, 2018 7.657 7.657 7.476 7.590 10,101 -0.05(-0.63%)
Dec 12, 2018 7.485 7.714 7.361 7.638 13,722 +0.13(+1.77%)
Dec 11, 2018 7.638 7.638 7.428 7.505 4,451 +0.08(+1.04%)
Dec 10, 2018 7.514 7.514 7.366 7.428 7,678 -0.01(-0.13%)
Dec 07, 2018 7.342 7.457 7.238 7.438 3,675 +0.02(+0.26%)
Dec 06, 2018 7.380 7.546 7.333 7.419 5,030 -0.01(-0.13%)
Dec 04, 2018 7.638 7.638 7.404 7.428 4,935 -0.25(-3.31%)
Dec 03, 2018 7.676 7.752 7.523 7.683 1,541 +0.06(+0.84%)
Nov 30, 2018 7.761 7.761 7.619 7.619 3,150 -0.06(-0.75%)
Nov 29, 2018 7.704 7.704 7.676 7.676 3,105 -0.03(-0.36%)
Nov 28, 2018 7.752 7.752 7.676 7.704 3,035 +0.03(+0.33%)
Nov 27, 2018 7.679 7.679 7.679 7.679 316 -0.11(-1.46%)
Nov 26, 2018 7.857 7.857 7.714 7.793 1,625 -0.09(-1.18%)
Nov 23, 2018 7.885 7.885 7.885 7.885 105 +0.00(+0.04%)
Nov 21, 2018 7.882 7.882 7.882 0 -0.01(-0.07%)
Nov 20, 2018 7.888 7.888 7.888 7.888 226 -0.06(-0.81%)
Nov 19, 2018 8.028 8.060 7.952 7.952 2,068 -0.01(-0.12%)
Nov 16, 2018 7.819 7.961 7.819 7.961 1,470 +0.15(+1.95%)
Nov 15, 2018 7.809 7.809 7.809 7.809 227 -0.12(-1.53%)
Nov 14, 2018 8.038 8.038 7.895 7.930 480 -0.12(-1.45%)
Nov 13, 2018 8.047 8.047 8.047 8.047 2 +0.00(+0.00%)
Nov 12, 2018 8.047 8.047 8.047 8.047 11 +0.00(+0.00%)
Nov 09, 2018 8.047 8.047 8.047 8.047 105 -0.14(-1.74%)
Nov 08, 2018 8.095 8.258 8.095 8.190 2,554 +0.17(+2.14%)
Nov 07, 2018 7.980 8.057 7.914 8.019 4,143 +0.21(+2.68%)
Nov 06, 2018 7.904 7.904 7.809 7.809 2,146 +0.00(+0.00%)
Nov 05, 2018 7.828 7.902 7.695 7.809 4,444 -0.10(-1.20%)
Nov 02, 2018 7.942 7.942 7.904 7.904 840 -0.05(-0.60%)
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.