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 30, 2016 6.371 6.498 6.322 6.441 16,760 +0.08(+1.22%)
Nov 29, 2016 6.259 6.434 6.259 6.364 27,531 +0.13(+2.14%)
Nov 28, 2016 6.146 6.631 6.077 6.230 48,668 +0.10(+1.61%)
Nov 25, 2016 6.153 6.216 6.069 6.132 17,155 +0.06(+0.93%)
Nov 23, 2016 6.076 6.076 6.076 0 -0.06(-0.92%)
Nov 22, 2016 6.132 6.188 6.097 6.132 15,008 +0.00(+0.00%)
Nov 21, 2016 6.216 6.216 6.055 6.132 26,877 -0.33(-5.11%)
Nov 18, 2016 6.420 6.469 6.396 6.462 5,651 -0.01(-0.11%)
Nov 17, 2016 6.441 6.441 6.392 6.469 6,349 -0.03(-0.43%)
Nov 16, 2016 6.420 6.498 6.415 6.498 9,694 +0.08(+1.20%)
Nov 15, 2016 6.336 6.469 6.287 6.420 20,880 +0.39(+6.53%)
Nov 14, 2016 5.872 6.118 5.853 6.026 13,509 +0.07(+1.18%)
Nov 11, 2016 5.953 5.963 5.868 5.956 9,327 -0.03(-0.47%)
Nov 10, 2016 6.111 6.111 5.984 5.984 7,707 -0.39(-6.07%)
Nov 09, 2016 6.392 6.533 6.244 6.371 31,365 -0.38(-5.63%)
Nov 08, 2016 6.575 6.779 6.568 6.751 16,274 +0.18(+2.67%)
Nov 07, 2016 6.455 6.624 6.441 6.575 11,818 +0.22(+3.43%)
Nov 04, 2016 6.364 6.364 6.343 6.357 789 +0.09(+1.46%)
Nov 03, 2016 6.202 6.292 6.202 6.266 7,522 +0.02(+0.34%)
Nov 01, 2016 6.244 231 -0.15(-2.42%)
Oct 31, 2016 6.399 6.399 6.399 6.399 429 -0.09(-1.41%)
Oct 28, 2016 6.575 6.575 6.491 6.491 979 -0.10(-1.49%)
Oct 27, 2016 6.603 6.603 6.512 6.589 1,727 -0.19(-2.80%)
Oct 26, 2016 6.772 6.779 6.772 6.779 5,312 +0.00(+0.00%)
Oct 25, 2016 6.751 6.842 6.652 6.779 4,469 -0.10(-1.43%)
Oct 24, 2016 6.905 6.905 6.786 6.877 1,211 +0.07(+1.03%)
Oct 21, 2016 6.863 6.863 6.807 6.807 2,255 -0.04(-0.51%)
Oct 20, 2016 6.910 6.910 6.793 6.842 1,653 +0.04(+0.52%)
Oct 19, 2016 6.856 6.877 6.751 6.807 4,327 +0.01(+0.10%)
Oct 18, 2016 6.723 6.800 6.716 6.800 4,081 -0.04(-0.62%)
Oct 17, 2016 6.730 6.850 6.723 6.842 1,626 +0.02(+0.31%)
Oct 14, 2016 6.821 6.919 6.821 6.821 1,368 -0.11(-1.52%)
Oct 13, 2016 6.772 6.927 6.772 6.927 12,316 +0.03(+0.41%)
Oct 12, 2016 6.927 6.990 6.891 6.898 7,245 -0.13(-1.80%)
Oct 11, 2016 7.032 7.053 6.955 7.025 4,934 +0.00(+0.00%)
Oct 10, 2016 7.081 7.102 7.012 7.025 2,748 +0.01(+0.10%)
Oct 07, 2016 7.138 7.138 7.004 7.018 11,176 -0.11(-1.48%)
Oct 06, 2016 7.025 7.123 7.025 7.123 2,936 +0.02(+0.30%)
Oct 05, 2016 7.102 7.123 7.032 7.102 9,840 -0.23(-3.07%)
Oct 04, 2016 7.323 7.327 7.306 7.327 2,407 -0.10(-1.32%)
Oct 03, 2016 7.426 7.426 7.426 7.426 1,449 +0.07(+0.96%)
Sep 30, 2016 7.356 7.356 7.356 7.356 392 +0.00(+0.00%)
Sep 29, 2016 7.257 7.356 7.152 7.356 2,676 +0.15(+2.05%)
Sep 28, 2016 7.187 7.348 7.138 7.208 9,104 +0.12(+1.69%)
Sep 27, 2016 7.018 7.088 6.962 7.088 11,001 +0.15(+2.23%)
Sep 26, 2016 6.898 7.123 6.898 6.934 51,278 -0.07(-1.00%)
Sep 23, 2016 7.018 7.025 6.969 7.004 5,962 -0.10(-1.39%)
Sep 22, 2016 6.828 7.102 6.828 7.102 20,120 +0.39(+5.76%)
Sep 21, 2016 6.638 6.751 6.594 6.716 22,915 +0.04(+0.53%)
Sep 20, 2016 6.709 6.716 6.666 6.680 2,805 -0.08(-1.14%)
Sep 19, 2016 6.709 6.758 6.681 6.758 4,825 -0.01(-0.21%)
Sep 16, 2016 6.751 6.793 6.617 6.772 5,962 +0.06(+0.84%)
Sep 15, 2016 6.680 6.877 6.680 6.716 23,262 +0.07(+1.06%)
Sep 14, 2016 6.659 6.709 6.610 6.645 24,436 -0.11(-1.56%)
Sep 13, 2016 6.807 6.807 6.709 6.751 6,874 -0.20(-2.93%)
Sep 12, 2016 6.821 6.976 6.821 6.955 8,139 -0.25(-3.51%)
Sep 09, 2016 7.173 7.229 7.173 7.208 2,079 -0.13(-1.82%)
Sep 07, 2016 7.341 7.341 7.341 7.341 338 +0.10(+1.36%)
Sep 06, 2016 7.334 7.334 7.243 7.243 1,655 -0.23(-3.10%)
Sep 02, 2016 7.285 7.475 7.475 7.475 853 +0.23(+3.10%)
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.