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 (%)
Oct 30, 2015 6.691 6.770 6.520 6.520 2,930 -0.07(-1.02%)
Oct 29, 2015 6.600 6.606 6.581 6.588 1,451 -0.04(-0.55%)
Oct 28, 2015 6.624 6.624 6.624 6.624 312 +0.05(+0.83%)
Oct 27, 2015 6.734 6.764 6.545 6.569 9,860 -0.24(-3.49%)
Oct 26, 2015 6.794 6.841 6.758 6.807 2,846 +0.07(+0.99%)
Oct 23, 2015 6.807 6.807 6.697 6.740 3,659 -0.01(-0.09%)
Oct 22, 2015 6.746 6.746 6.746 6.746 515 -0.01(-0.09%)
Oct 21, 2015 6.575 6.752 6.575 6.752 1,721 +0.18(+2.78%)
Oct 20, 2015 6.393 6.575 6.393 6.569 2,603 +0.03(+0.47%)
Oct 15, 2015 6.362 6.539 6.362 6.539 277 +0.30(+4.88%)
Oct 14, 2015 6.234 6.234 6.234 6.234 2,687 +0.03(+0.51%)
Oct 13, 2015 6.211 6.211 6.203 6.203 1,957 -0.05(-0.80%)
Oct 09, 2015 6.253 6.253 6.253 6.253 52 -0.10(-1.63%)
Oct 08, 2015 6.338 6.356 6.283 6.356 2,444 -0.13(-2.06%)
Oct 07, 2015 6.271 6.490 6.271 6.490 2,398 +0.32(+5.13%)
Oct 06, 2015 6.204 6.204 6.173 6.173 532 -0.12(-1.84%)
Oct 05, 2015 6.216 6.301 6.216 6.289 2,885 +0.09(+1.37%)
Oct 01, 2015 6.198 6.204 6.198 6.204 41 +0.05(+0.89%)
Sep 30, 2015 5.967 6.149 5.967 6.149 601 +0.00(+0.00%)
Sep 29, 2015 5.997 6.149 5.997 6.149 951 +0.09(+1.51%)
Sep 28, 2015 6.021 6.082 5.954 6.058 5,789 +0.16(+2.68%)
Sep 25, 2015 5.934 5.966 5.899 5.899 4,487 +0.05(+0.89%)
Sep 24, 2015 5.876 5.876 5.731 5.847 5,539 -0.12(-2.04%)
Sep 23, 2015 6.097 6.103 5.969 5.969 1,534 -0.04(-0.68%)
Sep 21, 2015 6.016 6.016 5.934 6.010 473 -0.09(-1.43%)
Sep 18, 2015 6.149 6.149 6.062 6.097 3,428 -0.15(-2.42%)
Sep 17, 2015 6.138 6.487 6.126 6.248 3,771 +0.02(+0.37%)
Sep 16, 2015 6.190 6.225 6.190 6.225 638 -0.08(-1.29%)
Sep 15, 2015 6.417 6.417 6.242 6.306 2,971 +0.05(+0.84%)
Sep 14, 2015 6.254 6.254 6.254 6.254 457 -0.08(-1.28%)
Sep 11, 2015 6.399 6.475 6.219 6.335 21,511 +0.02(+0.37%)
Sep 10, 2015 6.097 6.504 6.097 6.312 19,477 +0.11(+1.78%)
Sep 09, 2015 6.144 6.202 6.126 6.202 5,902 +0.04(+0.66%)
Sep 08, 2015 6.045 6.161 6.033 6.161 7,076 +0.19(+3.21%)
Sep 03, 2015 5.981 5.969 5.969 5.969 1,204 -0.10(-1.63%)
Sep 02, 2015 5.998 6.074 5.853 6.068 7,050 +0.15(+2.55%)
Sep 01, 2015 5.946 5.946 5.905 5.917 1,651 -0.06(-1.07%)
Aug 31, 2015 5.969 6.091 5.969 5.981 5,230 -0.08(-1.34%)
Aug 28, 2015 6.004 6.062 6.004 6.062 772 -0.06(-0.95%)
Aug 27, 2015 6.039 6.120 6.027 6.120 6,284 +0.16(+2.73%)
Aug 26, 2015 6.167 6.167 5.900 5.958 13,024 -0.20(-3.26%)
Aug 25, 2015 6.335 6.335 6.158 6.158 5,280 -0.14(-2.26%)
Aug 24, 2015 6.324 6.324 5.998 6.301 8,349 -0.12(-1.90%)
Aug 21, 2015 6.585 6.585 6.394 6.423 6,241 -0.13(-1.95%)
Aug 20, 2015 6.585 6.585 6.550 6.550 1,015 -0.09(-1.40%)
Aug 19, 2015 6.626 6.643 6.491 6.643 10,852 -0.01(-0.09%)
Aug 18, 2015 6.719 6.725 6.643 6.649 6,248 -0.12(-1.80%)
Aug 17, 2015 6.771 6.771 6.643 6.771 35,928 -0.14(-2.02%)
Aug 14, 2015 6.928 6.928 6.853 6.911 22,748 +0.09(+1.36%)
Aug 13, 2015 6.899 6.917 6.818 6.818 18,417 -0.12(-1.76%)
Aug 12, 2015 6.876 6.940 6.870 6.940 6,140 +0.11(+1.62%)
Aug 11, 2015 6.855 6.859 6.829 6.829 7,250 -0.03(-0.49%)
Aug 10, 2015 6.853 6.863 6.853 6.863 760 -0.04(-0.61%)
Aug 07, 2015 6.882 6.911 6.853 6.905 1,133 -0.05(-0.67%)
Aug 06, 2015 6.940 6.963 6.891 6.952 4,982 +0.01(+0.17%)
Aug 05, 2015 6.899 6.940 6.818 6.940 3,224 -0.06(-0.82%)
Aug 04, 2015 6.922 7.010 6.864 6.997 2,410 +0.06(+0.80%)
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.