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 29, 2018 8.282 8.282 8.282 0 +0.19(+2.29%)
Mar 28, 2018 8.232 8.291 8.055 8.097 10,268 +0.04(+0.52%)
Mar 27, 2018 8.181 8.181 8.021 8.055 14,532 -0.06(-0.78%)
Mar 26, 2018 7.996 8.118 7.937 8.118 6,702 -0.02(-0.26%)
Mar 22, 2018 8.139 8.139 8.139 391 +0.08(+0.94%)
Mar 21, 2018 8.063 8.063 8.063 8.063 556 -0.03(-0.42%)
Mar 20, 2018 8.215 8.215 7.979 8.097 4,639 -0.14(-1.74%)
Mar 19, 2018 8.122 8.240 8.088 8.240 1,093 +0.24(+3.06%)
Mar 16, 2018 8.012 8.131 7.996 7.996 2,449 -0.15(-1.89%)
Mar 15, 2018 7.996 8.149 7.996 8.149 2,074 +0.22(+2.79%)
Mar 14, 2018 8.181 8.249 7.776 7.928 36,902 -0.25(-3.09%)
Mar 13, 2018 8.215 8.215 8.181 8.181 1,106 -0.10(-1.22%)
Mar 12, 2018 8.299 8.341 8.232 8.282 8,854 -0.12(-1.41%)
Mar 09, 2018 8.299 8.417 8.299 8.400 7,161 +0.24(+3.00%)
Mar 08, 2018 8.266 8.266 8.141 8.156 2,466 -0.11(-1.33%)
Mar 07, 2018 8.426 8.173 8.266 1,508 -0.29(-3.35%)
Mar 06, 2018 8.476 8.949 8.476 8.552 3,436 +0.10(+1.20%)
Mar 05, 2018 8.409 8.451 8.350 8.451 640 -0.18(-2.05%)
Mar 02, 2018 8.628 8.628 8.468 8.628 1,437 +0.13(+1.59%)
Mar 01, 2018 8.535 8.544 8.493 8.493 813 +0.00(+0.00%)
Feb 27, 2018 8.493 8.493 8.493 265 -0.02(-0.20%)
Feb 26, 2018 8.510 8.628 8.510 8.510 1,134 +0.19(+2.23%)
Feb 23, 2018 8.510 8.510 8.282 8.325 859 -0.15(-1.82%)
Feb 22, 2018 8.384 8.479 8.325 8.479 910 +0.08(+0.93%)
Feb 21, 2018 8.578 8.578 8.392 8.400 1,081 -0.15(-1.78%)
Feb 20, 2018 8.434 8.552 8.376 8.552 2,977 +0.61(+7.64%)
Feb 16, 2018 7.945 7.945 7.945 0 +0.12(+1.51%)
Feb 15, 2018 8.172 8.172 7.827 7.827 758 -0.23(-2.83%)
Feb 14, 2018 8.012 8.072 7.869 8.055 2,679 -0.10(-1.24%)
Feb 13, 2018 7.920 8.223 7.920 8.156 1,880 +0.23(+2.87%)
Feb 12, 2018 8.055 8.139 7.928 7.928 2,737 +0.00(+0.00%)
Feb 09, 2018 7.962 7.970 7.928 7.928 1,214 -0.10(-1.26%)
Feb 08, 2018 8.080 8.139 7.928 8.029 3,294 -0.24(-2.86%)
Feb 07, 2018 8.316 8.207 8.266 2,403 -0.09(-1.11%)
Feb 06, 2018 8.434 8.502 7.861 8.358 19,652 -0.40(-4.62%)
Feb 05, 2018 8.578 8.763 8.578 8.763 1,333 +0.10(+1.16%)
Feb 02, 2018 8.663 8.663 8.663 8.663 1,400 -0.08(-0.95%)
Feb 01, 2018 8.595 8.795 8.595 8.746 5,378 -0.01(-0.10%)
Jan 31, 2018 8.691 8.881 8.691 8.755 4,376 +0.08(+0.91%)
Jan 30, 2018 8.856 8.676 8.676 2,562 -0.05(-0.52%)
Jan 29, 2018 8.957 8.957 8.721 8.721 7,577 -0.35(-3.81%)
Jan 26, 2018 9.067 9.067 9.041 9.067 2,896 +0.09(+1.03%)
Jan 25, 2018 8.949 9.058 8.944 8.974 1,520 +0.13(+1.43%)
Jan 24, 2018 8.831 9.058 8.831 8.847 1,688 +0.02(+0.19%)
Jan 23, 2018 8.763 8.974 8.696 8.831 12,533 +0.14(+1.65%)
Jan 22, 2018 8.687 8.778 8.687 8.687 7,386 -0.30(-3.38%)
Jan 19, 2018 8.788 8.991 8.788 8.991 8,345 +0.26(+3.00%)
Jan 18, 2018 9.008 9.008 8.696 8.729 3,698 -0.41(-4.53%)
Jan 17, 2018 9.160 9.185 9.008 9.143 3,173 -0.05(-0.54%)
Jan 16, 2018 9.109 9.193 9.067 9.193 1,740 +0.04(+0.48%)
Jan 12, 2018 9.150 9.150 9.150 0 +0.01(+0.15%)
Jan 11, 2018 9.185 9.210 9.109 9.136 2,597 -0.11(-1.16%)
Jan 10, 2018 9.244 9.058 9.244 1,082 +0.18(+1.95%)
Jan 09, 2018 9.193 9.200 9.016 9.067 2,743 -0.16(-1.75%)
Jan 08, 2018 9.193 9.269 9.193 9.228 2,180 +0.07(+0.75%)
Jan 05, 2018 9.176 9.219 9.145 9.160 3,012 +0.08(+0.84%)
Jan 04, 2018 9.143 9.244 9.058 9.084 7,474 -0.13(-1.37%)
Jan 03, 2018 9.185 9.244 9.185 9.210 2,557 +0.13(+1.39%)
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.