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 (%)
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%)
Nov 01, 2013 7.835 7.957 7.835 7.951 5,462 +0.06(+0.74%)
Oct 31, 2013 7.911 7.963 7.818 7.893 10,200 -0.02(-0.22%)
Oct 30, 2013 7.957 8.178 7.806 7.911 29,919 -0.13(-1.59%)
Oct 29, 2013 7.992 8.038 7.940 8.038 3,253 +0.04(+0.51%)
Oct 28, 2013 7.864 8.073 7.864 7.998 8,349 +0.09(+1.10%)
Oct 25, 2013 7.928 7.963 7.870 7.911 2,950 +0.03(+0.44%)
Oct 24, 2013 7.806 7.951 7.806 7.876 7,915 +0.15(+1.88%)
Oct 23, 2013 7.835 7.905 7.585 7.730 21,951 -0.11(-1.41%)
Oct 22, 2013 7.696 7.876 7.690 7.841 12,452 +0.22(+2.82%)
Oct 21, 2013 7.707 7.754 7.614 7.626 5,970 -0.11(-1.43%)
Oct 18, 2013 7.818 7.829 7.714 7.737 10,999 -0.07(-0.96%)
Oct 17, 2013 7.608 7.812 7.597 7.812 12,354 +0.13(+1.66%)
Oct 16, 2013 7.637 7.765 7.620 7.684 7,293 +0.12(+1.54%)
Oct 15, 2013 7.649 7.672 7.568 7.568 4,409 -0.18(-2.33%)
Oct 14, 2013 7.690 7.748 7.690 7.748 2,924 -0.02(-0.30%)
Oct 11, 2013 7.759 7.847 7.754 7.771 3,576 -0.02(-0.30%)
Oct 10, 2013 7.748 7.841 7.609 7.794 4,678 +0.06(+0.83%)
Oct 09, 2013 7.672 7.759 7.666 7.730 10,606 +0.04(+0.53%)
Oct 08, 2013 7.678 7.730 7.678 7.690 2,412 -0.03(-0.38%)
Oct 07, 2013 7.556 7.754 7.556 7.719 8,977 +0.19(+2.55%)
Oct 04, 2013 7.527 7.533 7.486 7.527 14,044 +0.07(+0.94%)
Oct 03, 2013 7.597 7.659 7.457 7.457 24,850 -0.28(-3.61%)
Oct 02, 2013 7.736 7.736 7.643 7.736 10,820 -0.09(-1.19%)
Oct 01, 2013 7.730 7.945 7.730 7.829 23,740 +0.08(+1.05%)
Sep 30, 2013 7.725 7.771 7.707 7.748 8,258 +0.05(+0.60%)
Sep 27, 2013 7.650 7.748 7.569 7.701 5,636 +0.00(+0.00%)
Sep 26, 2013 7.701 7.742 7.633 7.701 5,436 -0.03(-0.38%)
Sep 25, 2013 7.672 7.748 7.597 7.730 6,185 +0.06(+0.76%)
Sep 24, 2013 7.736 7.759 7.644 7.672 5,176 -0.01(-0.15%)
Sep 23, 2013 7.649 7.800 7.649 7.684 32,247 +0.00(+0.00%)
Sep 20, 2013 7.649 7.755 7.649 7.684 5,431 -0.08(-0.97%)
Sep 19, 2013 7.823 7.928 7.759 7.759 3,480 +0.00(+0.00%)
Sep 18, 2013 7.662 7.864 7.662 7.759 2,639 -0.03(-0.45%)
Sep 17, 2013 7.632 7.794 7.597 7.794 5,906 +0.07(+0.90%)
Sep 16, 2013 7.556 7.725 7.550 7.724 8,920 +0.17(+2.31%)
Sep 13, 2013 7.521 7.556 7.469 7.550 2,375 +0.05(+0.62%)
Sep 12, 2013 7.463 7.556 7.417 7.504 4,605 +0.08(+1.10%)
Sep 11, 2013 7.318 7.504 7.318 7.422 6,326 +0.09(+1.19%)
Sep 10, 2013 7.213 7.335 7.213 7.335 2,133 +0.21(+2.94%)
Sep 09, 2013 6.975 7.207 6.975 7.126 4,318 +0.03(+0.49%)
Sep 06, 2013 7.132 7.138 7.040 7.091 6,537 +0.01(+0.08%)
Sep 05, 2013 7.068 7.132 6.998 7.085 7,695 -0.05(-0.73%)
Sep 04, 2013 7.062 7.254 6.992 7.138 6,396 +0.12(+1.74%)
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.