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, 2016 5.858 5.858 5.795 5.814 1,474 +0.04(+0.78%)
Mar 30, 2016 5.724 5.789 5.724 5.769 4,639 +0.03(+0.56%)
Mar 29, 2016 5.680 5.737 5.622 5.737 1,645 -0.01(-0.22%)
Mar 28, 2016 5.756 5.756 5.750 5.750 1,563 +0.06(+1.12%)
Mar 24, 2016 5.692 5.686 5.686 5.686 11,426 -0.06(-1.11%)
Mar 23, 2016 5.660 5.763 5.609 5.750 8,906 +0.10(+1.71%)
Mar 22, 2016 5.648 5.667 5.552 5.653 2,463 -0.08(-1.46%)
Mar 21, 2016 5.692 5.737 5.635 5.737 3,532 -0.04(-0.66%)
Mar 18, 2016 5.870 5.884 5.756 5.775 3,390 -0.08(-1.42%)
Mar 17, 2016 5.654 6.069 5.622 5.858 21,276 +0.45(+8.39%)
Mar 16, 2016 5.392 5.426 5.370 5.405 38,707 -0.10(-1.74%)
Mar 15, 2016 5.539 5.539 5.475 5.501 8,724 -0.03(-0.58%)
Mar 14, 2016 5.450 5.533 5.450 5.533 10,747 +0.22(+4.09%)
Mar 11, 2016 5.290 5.475 5.290 5.315 5,962 +0.06(+1.09%)
Mar 10, 2016 5.220 5.425 5.149 5.258 19,058 +0.14(+2.75%)
Mar 09, 2016 5.098 5.200 5.034 5.117 19,701 +0.17(+3.35%)
Mar 08, 2016 5.073 5.098 4.804 4.951 14,642 -0.24(-4.56%)
Mar 07, 2016 5.117 5.213 5.072 5.188 6,713 -0.09(-1.69%)
Mar 04, 2016 5.271 5.283 5.239 5.277 3,720 -0.03(-0.60%)
Mar 03, 2016 5.283 5.392 5.175 5.309 15,028 +0.02(+0.36%)
Mar 02, 2016 5.264 5.373 5.239 5.290 9,546 -0.12(-2.24%)
Mar 01, 2016 5.245 5.469 5.130 5.411 31,838 +0.44(+8.87%)
Feb 29, 2016 5.002 5.041 4.964 4.970 16,109 +0.33(+7.16%)
Feb 26, 2016 4.581 4.638 4.581 4.638 726 -0.02(-0.41%)
Feb 25, 2016 4.657 4.683 4.581 4.657 17,230 +0.01(+0.28%)
Feb 24, 2016 4.568 4.651 4.568 4.645 8,494 -0.01(-0.21%)
Feb 23, 2016 4.664 4.958 4.632 4.654 15,730 -0.06(-1.28%)
Feb 22, 2016 4.664 4.715 4.651 4.715 12,791 +0.06(+1.37%)
Feb 19, 2016 4.613 4.689 4.613 4.651 11,412 -0.04(-0.82%)
Feb 18, 2016 4.696 4.696 4.594 4.689 901 +0.00(+0.00%)
Feb 17, 2016 4.642 4.689 4.632 4.689 5,683 +0.09(+1.94%)
Feb 16, 2016 4.664 4.664 4.600 4.600 1,341 -0.13(-2.70%)
Feb 12, 2016 4.728 4.728 4.728 4.728 5,008 +0.00(+0.00%)
Feb 11, 2016 4.689 4.728 4.664 4.728 3,509 -0.05(-1.07%)
Feb 10, 2016 4.855 4.855 4.702 4.779 5,713 -0.14(-2.86%)
Feb 09, 2016 4.843 4.919 4.798 4.919 2,712 +0.00(+0.00%)
Feb 08, 2016 4.945 4.945 4.817 4.919 2,593 -0.04(-0.90%)
Feb 05, 2016 4.949 4.964 4.949 4.964 4,420 +0.08(+1.57%)
Feb 04, 2016 4.907 4.964 4.887 4.887 5,481 +0.06(+1.17%)
Feb 03, 2016 4.798 4.855 4.734 4.831 2,757 +0.14(+2.88%)
Feb 02, 2016 4.823 4.852 4.635 4.696 65,257 -0.30(-6.01%)
Feb 01, 2016 4.983 5.022 4.907 4.996 14,350 -0.09(-1.76%)
Jan 29, 2016 5.091 5.162 5.028 5.085 10,347 +0.06(+1.27%)
Jan 28, 2016 4.958 5.079 4.868 5.022 9,667 +0.01(+0.13%)
Jan 27, 2016 5.053 5.053 5.015 5.015 967 -0.06(-1.13%)
Jan 26, 2016 5.073 5.073 4.970 5.073 9,613 +0.03(+0.51%)
Jan 25, 2016 4.958 5.060 4.958 5.047 5,674 +0.19(+3.81%)
Jan 22, 2016 5.002 5.015 4.862 4.862 6,636 -0.06(-1.30%)
Jan 21, 2016 4.913 5.002 4.847 4.926 15,087 -0.18(-3.50%)
Jan 20, 2016 5.124 5.124 5.025 5.105 12,465 -0.10(-1.96%)
Jan 19, 2016 5.328 5.335 5.066 5.207 10,958 -0.06(-1.09%)
Jan 15, 2016 5.373 5.264 5.264 5.264 27,861 -0.17(-3.06%)
Jan 14, 2016 5.392 5.450 5.303 5.430 7,472 -0.11(-1.96%)
Jan 13, 2016 5.622 5.636 5.533 5.539 113,055 -0.24(-4.09%)
Jan 12, 2016 5.743 5.807 5.723 5.775 8,349 +0.05(+0.89%)
Jan 11, 2016 5.750 5.852 5.724 5.724 9,374 -0.08(-1.32%)
Jan 08, 2016 5.737 5.852 5.737 5.801 1,856 +0.04(+0.67%)
Jan 07, 2016 5.743 5.827 5.718 5.763 14,124 -0.10(-1.74%)
Jan 06, 2016 5.801 5.922 5.801 5.865 12,166 -0.04(-0.76%)
Jan 05, 2016 5.849 5.961 5.814 5.910 19,565 +0.05(+0.87%)
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.