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 (%)
Jun 29, 2018 8.411 8.560 8.411 8.515 1,774 +0.08(+0.98%)
Jun 28, 2018 8.356 8.497 8.356 8.433 629 +0.02(+0.22%)
Jun 27, 2018 8.515 8.561 8.405 8.414 21,754 -0.16(-1.81%)
Jun 26, 2018 8.625 8.634 8.551 8.570 2,886 -0.01(-0.11%)
Jun 25, 2018 8.606 8.606 8.542 8.579 221,093 -0.02(-0.21%)
Jun 22, 2018 8.551 8.622 8.533 8.597 1,373 +0.12(+1.40%)
Jun 21, 2018 8.570 8.596 8.433 8.478 74,585 -0.02(-0.22%)
Jun 20, 2018 8.597 8.625 8.451 8.497 8,299 -0.03(-0.32%)
Jun 19, 2018 8.401 8.606 8.401 8.524 1,450 +0.13(+1.52%)
Jun 18, 2018 8.588 8.615 8.287 8.396 8,353 -0.30(-3.47%)
Jun 15, 2018 8.862 8.695 8.698 9,458 -0.16(-1.86%)
Jun 14, 2018 8.670 8.862 8.669 8.862 5,795 +0.48(+5.78%)
Jun 13, 2018 8.290 8.378 8.238 8.378 15,888 -0.04(-0.52%)
Jun 12, 2018 8.457 8.457 8.325 8.422 3,980 -0.02(-0.23%)
Jun 11, 2018 8.431 8.488 8.343 8.441 10,264 +0.09(+1.08%)
Jun 08, 2018 8.334 8.452 8.325 8.352 3,537 -0.04(-0.42%)
Jun 07, 2018 8.395 8.478 8.387 8.387 7,252 +0.05(+0.63%)
Jun 06, 2018 8.481 8.334 8.334 6,603 +0.00(+0.00%)
Jun 05, 2018 8.518 8.518 8.334 8.334 6,390 -0.19(-2.26%)
Jun 04, 2018 8.580 8.588 8.406 8.527 11,264 -0.05(-0.61%)
Jun 01, 2018 8.588 8.588 8.545 8.580 1,190 +0.02(+0.20%)
May 31, 2018 8.509 8.580 8.369 8.562 5,395 +0.10(+1.14%)
May 30, 2018 8.369 8.466 8.369 8.466 6,969 +0.13(+1.58%)
May 29, 2018 8.167 8.413 8.167 8.334 9,294 +0.13(+1.60%)
May 25, 2018 8.202 8.202 8.202 0 -0.02(-0.21%)
May 24, 2018 8.123 8.272 8.123 8.220 3,989 +0.10(+1.19%)
May 23, 2018 8.325 8.325 8.106 8.123 2,966 -0.11(-1.38%)
May 22, 2018 8.194 8.317 8.167 8.238 50,965 -0.01(-0.11%)
May 21, 2018 8.185 8.251 8.132 8.246 65,081 +0.04(+0.53%)
May 18, 2018 8.378 8.483 8.040 8.202 22,007 -0.20(-2.40%)
May 17, 2018 8.115 8.404 7.992 8.404 17,292 +0.33(+4.04%)
May 16, 2018 8.211 8.211 7.944 8.078 11,132 +0.04(+0.51%)
May 15, 2018 8.159 8.159 8.001 8.037 5,655 -0.21(-2.54%)
May 14, 2018 8.246 8.308 8.229 8.246 2,179 -0.26(-3.10%)
May 11, 2018 8.404 8.527 8.360 8.510 900 +0.17(+2.07%)
May 10, 2018 8.334 8.413 8.273 8.338 1,199 -0.12(-1.41%)
May 09, 2018 8.316 8.545 8.316 8.457 6,889 +0.14(+1.69%)
May 08, 2018 8.290 8.316 8.264 8.316 1,263 +0.01(+0.15%)
May 07, 2018 8.316 8.353 8.255 8.304 13,747 +0.02(+0.27%)
May 04, 2018 8.378 8.378 8.224 8.281 16,469 -0.04(-0.43%)
May 03, 2018 8.334 8.669 8.176 8.317 9,908 +0.03(+0.33%)
May 02, 2018 8.308 8.316 8.246 8.290 1,304 -0.10(-1.15%)
May 01, 2018 8.395 8.395 8.387 8.387 496 +0.11(+1.27%)
Apr 30, 2018 8.492 8.492 8.281 8.281 5,653 -0.22(-2.58%)
Apr 27, 2018 8.466 8.597 8.448 8.501 16,163 +0.07(+0.83%)
Apr 26, 2018 8.202 8.448 8.150 8.431 16,293 +0.18(+2.23%)
Apr 25, 2018 8.334 8.334 8.202 8.246 2,491 -0.06(-0.72%)
Apr 24, 2018 8.378 8.387 8.290 8.306 5,496 -0.14(-1.68%)
Apr 23, 2018 8.509 8.509 8.448 8.448 372 -0.11(-1.33%)
Apr 20, 2018 8.676 8.676 8.562 8.562 1,327 -0.24(-2.69%)
Apr 19, 2018 8.799 8.799 8.799 8.799 383 +0.05(+0.60%)
Apr 18, 2018 8.773 8.773 8.641 8.746 1,200 +0.06(+0.71%)
Apr 17, 2018 8.676 8.764 8.615 8.685 4,287 +0.09(+1.02%)
Apr 16, 2018 8.676 8.685 8.571 8.597 18,000 +0.06(+0.72%)
Apr 13, 2018 8.536 8.573 8.466 8.536 27,682 +0.03(+0.31%)
Apr 12, 2018 8.439 8.606 8.439 8.509 23,507 +0.00(+0.00%)
Apr 11, 2018 8.404 8.509 8.308 8.509 3,823 +0.20(+2.43%)
Apr 10, 2018 8.341 8.788 8.012 8.308 62,548 +0.12(+1.44%)
Apr 09, 2018 8.333 8.333 8.173 8.190 15,221 +0.05(+0.62%)
Apr 06, 2018 8.375 8.384 7.869 8.139 172,113 -0.35(-4.08%)
Apr 05, 2018 8.561 8.561 8.417 8.485 5,734 +0.05(+0.60%)
Apr 04, 2018 8.367 8.434 8.316 8.434 1,541 +0.08(+0.91%)
Apr 03, 2018 8.329 8.367 8.325 8.358 2,295 +0.08(+1.02%)
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.