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 (%)
Mar 31, 2015 7.312 7.335 7.207 7.236 13,676 -0.21(-2.81%)
Mar 30, 2015 7.440 7.666 7.387 7.446 11,453 -0.14(-1.85%)
Mar 27, 2015 7.562 7.586 7.562 7.586 977 -0.05(-0.67%)
Mar 26, 2015 7.597 7.643 7.463 7.637 4,927 -0.10(-1.28%)
Mar 25, 2015 7.678 7.736 7.672 7.736 7,893 +0.12(+1.60%)
Mar 24, 2015 7.829 7.887 7.614 7.614 14,705 -0.01(-0.08%)
Mar 23, 2015 7.556 7.655 7.533 7.620 20,484 +0.30(+4.05%)
Mar 20, 2015 7.318 7.521 7.318 7.324 3,492 -0.08(-1.10%)
Mar 19, 2015 7.382 7.533 7.294 7.405 11,427 +0.12(+1.69%)
Mar 18, 2015 7.184 7.282 7.184 7.282 3,059 +0.11(+1.52%)
Mar 17, 2015 7.027 7.172 7.027 7.172 5,706 +0.17(+2.41%)
Mar 16, 2015 7.172 7.271 7.004 7.004 9,989 -0.25(-3.45%)
Mar 13, 2015 7.242 7.254 7.242 7.254 1,799 +0.02(+0.24%)
Mar 12, 2015 7.265 7.294 7.184 7.236 12,994 +0.03(+0.48%)
Mar 11, 2015 7.271 7.289 7.201 7.201 5,250 +0.02(+0.24%)
Mar 10, 2015 7.190 7.303 7.133 7.184 9,725 -0.09(-1.28%)
Mar 09, 2015 7.271 7.358 7.190 7.277 4,352 -0.13(-1.73%)
Mar 06, 2015 7.434 7.440 7.405 7.405 1,457 -0.04(-0.59%)
Mar 05, 2015 7.539 7.539 7.448 7.448 1,366 +0.03(+0.43%)
Mar 04, 2015 7.544 7.544 7.405 7.417 1,431 -0.08(-1.09%)
Mar 03, 2015 7.480 7.539 7.475 7.498 2,568 +0.09(+1.18%)
Mar 02, 2015 7.405 7.434 7.300 7.411 9,395 -0.08(-1.09%)
Feb 27, 2015 7.492 7.492 7.492 7.492 707 +0.01(+0.16%)
Feb 26, 2015 7.527 7.527 7.480 7.480 7,871 +0.10(+1.42%)
Feb 25, 2015 7.446 7.446 7.376 7.376 1,388 -0.06(-0.86%)
Feb 24, 2015 7.382 7.446 7.329 7.440 18,209 +0.11(+1.51%)
Feb 23, 2015 7.387 7.469 7.265 7.329 17,616 -0.20(-2.70%)
Feb 20, 2015 7.521 7.533 7.521 7.533 875 +0.08(+1.01%)
Feb 19, 2015 7.504 7.527 7.388 7.457 29,244 -0.15(-1.99%)
Feb 18, 2015 7.585 7.608 7.533 7.608 3,427 -0.06(-0.76%)
Feb 17, 2015 7.672 7.736 7.661 7.666 9,856 +0.16(+2.09%)
Feb 13, 2015 7.585 7.510 7.510 7.510 5,505 -0.10(-1.30%)
Feb 12, 2015 7.533 7.608 7.469 7.608 25,139 +0.07(+0.93%)
Feb 11, 2015 7.533 7.539 7.527 7.539 4,423 -0.09(-1.22%)
Feb 10, 2015 7.510 7.631 7.510 7.631 5,090 +0.20(+2.66%)
Feb 09, 2015 7.446 7.451 7.405 7.434 4,483 -0.22(-2.81%)
Feb 06, 2015 7.626 7.684 7.626 7.649 1,233 +0.00(+0.00%)
Feb 05, 2015 7.771 7.794 7.632 7.649 16,711 +0.07(+0.92%)
Feb 04, 2015 7.550 7.666 7.550 7.579 19,080 -0.03(-0.38%)
Feb 03, 2015 7.614 7.637 7.556 7.608 12,564 +0.05(+0.61%)
Feb 02, 2015 7.556 7.576 7.492 7.562 13,313 +0.23(+3.17%)
Jan 30, 2015 7.248 7.387 7.248 7.329 3,277 +0.01(+0.08%)
Jan 29, 2015 7.387 7.411 7.300 7.324 8,559 +0.09(+1.25%)
Jan 28, 2015 7.271 7.271 7.222 7.233 1,751 -0.03(-0.37%)
Jan 27, 2015 7.225 7.306 7.196 7.260 23,601 +0.14(+1.96%)
Jan 26, 2015 7.213 7.213 7.045 7.120 23,732 -0.02(-0.28%)
Jan 23, 2015 7.260 7.260 7.108 7.140 20,418 +0.01(+0.12%)
Jan 22, 2015 7.190 7.236 7.132 7.132 2,006 -0.04(-0.57%)
Jan 21, 2015 7.178 7.178 7.143 7.172 6,942 +0.05(+0.65%)
Jan 20, 2015 7.155 7.172 7.037 7.126 36,314 -0.12(-1.68%)
Jan 16, 2015 7.248 7.254 7.219 7.248 3,057 -0.02(-0.24%)
Jan 15, 2015 7.248 7.271 7.161 7.265 8,669 -0.01(-0.16%)
Jan 14, 2015 7.231 7.289 7.231 7.277 4,805 +0.22(+3.05%)
Jan 13, 2015 7.126 7.149 6.992 7.062 18,729 -0.04(-0.57%)
Jan 12, 2015 6.975 7.103 6.806 7.103 20,637 +0.35(+5.16%)
Jan 09, 2015 6.702 6.754 6.696 6.754 5,046 +0.03(+0.43%)
Jan 08, 2015 6.719 6.766 6.684 6.725 11,293 +0.01(+0.17%)
Jan 07, 2015 6.707 6.754 6.655 6.713 10,728 +0.04(+0.61%)
Jan 06, 2015 6.713 6.725 6.673 6.673 5,538 -0.08(-1.20%)
Jan 05, 2015 6.771 6.795 6.702 6.754 8,605 -0.09(-1.27%)
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.