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 (%)
Jul 31, 2013 7.980 7.980 7.835 7.911 8,426 +0.02(+0.29%)
Jul 30, 2013 7.876 7.899 7.818 7.887 9,390 +0.10(+1.27%)
Jul 29, 2013 7.841 7.847 7.731 7.788 3,721 +0.03(+0.45%)
Jul 26, 2013 7.672 7.754 7.672 7.754 860 -0.03(-0.45%)
Jul 25, 2013 7.678 7.788 7.632 7.788 5,350 +0.04(+0.53%)
Jul 24, 2013 7.823 7.841 7.684 7.748 8,196 -0.21(-2.63%)
Jul 23, 2013 7.899 7.957 7.855 7.957 3,363 +0.03(+0.37%)
Jul 22, 2013 7.951 8.015 7.928 7.928 6,783 -0.06(-0.69%)
Jul 19, 2013 7.893 7.998 7.887 7.983 4,550 +0.02(+0.26%)
Jul 18, 2013 8.050 8.056 7.911 7.963 3,165 -0.16(-2.00%)
Jul 17, 2013 7.951 8.131 7.893 8.126 7,081 +0.22(+2.79%)
Jul 16, 2013 7.852 7.905 7.847 7.905 7,148 +0.00(+0.00%)
Jul 15, 2013 7.857 7.905 7.783 7.905 4,273 +0.09(+1.12%)
Jul 12, 2013 7.754 7.899 7.754 7.818 13,972 +0.06(+0.82%)
Jul 11, 2013 7.754 7.759 7.637 7.754 11,695 +0.03(+0.45%)
Jul 10, 2013 7.682 7.719 7.597 7.719 3,981 +0.04(+0.53%)
Jul 09, 2013 7.701 7.748 7.649 7.678 3,738 -0.08(-0.97%)
Jul 08, 2013 7.707 7.754 7.597 7.754 5,820 +0.08(+1.06%)
Jul 05, 2013 7.777 7.841 7.672 7.672 3,707 +0.08(+1.07%)
Jul 03, 2013 7.678 7.701 7.591 7.591 2,219 -0.02(-0.31%)
Jul 02, 2013 7.649 7.684 7.614 7.614 10,352 -0.09(-1.13%)
Jul 01, 2013 7.701 7.701 7.626 7.701 1,479 +0.00(+0.00%)
Jun 28, 2013 7.748 7.748 7.597 7.701 18,507 -0.06(-0.75%)
Jun 27, 2013 7.725 7.818 7.608 7.759 8,679 +0.06(+0.83%)
Jun 26, 2013 7.678 7.818 7.620 7.696 8,781 +0.03(+0.46%)
Jun 25, 2013 7.550 7.742 7.550 7.661 51,148 +0.23(+3.05%)
Jun 24, 2013 7.405 7.486 7.311 7.434 23,359 -0.17(-2.22%)
Jun 21, 2013 7.562 7.640 7.562 7.603 12,494 -0.06(-0.76%)
Jun 20, 2013 7.620 7.666 7.521 7.661 9,319 -0.02(-0.30%)
Jun 19, 2013 7.806 7.806 7.632 7.684 17,232 -0.10(-1.27%)
Jun 18, 2013 7.794 7.818 7.707 7.783 5,185 +0.02(+0.30%)
Jun 17, 2013 7.823 7.841 7.759 7.759 25,913 +0.12(+1.52%)
Jun 14, 2013 7.678 7.759 7.643 7.643 7,577 -0.08(-0.98%)
Jun 13, 2013 7.504 7.725 7.504 7.719 29,931 +0.10(+1.37%)
Jun 12, 2013 7.666 7.666 7.597 7.614 52,509 -0.31(-3.96%)
Jun 11, 2013 7.829 7.974 7.684 7.928 103,721 -0.26(-3.19%)
Jun 10, 2013 8.253 8.253 8.050 8.190 26,223 -0.09(-1.05%)
Jun 07, 2013 8.277 8.312 8.253 8.277 36,262 +0.09(+1.06%)
Jun 06, 2013 8.137 8.219 8.108 8.190 11,176 +0.15(+1.87%)
Jun 05, 2013 8.079 8.137 7.986 8.040 7,141 -0.03(-0.35%)
Jun 04, 2013 8.224 8.224 8.021 8.067 6,563 -0.06(-0.79%)
Jun 03, 2013 8.137 8.236 8.085 8.131 19,272 +0.26(+3.32%)
May 31, 2013 7.957 7.992 7.847 7.870 19,379 -0.20(-2.45%)
May 30, 2013 7.736 8.067 7.736 8.067 73,741 +0.15(+1.91%)
May 29, 2013 7.963 7.963 7.823 7.916 182,447 -0.07(-0.87%)
May 28, 2013 7.951 7.992 7.905 7.986 176,306 +0.28(+3.62%)
May 24, 2013 7.626 7.788 7.615 7.707 5,770 +0.07(+0.91%)
May 23, 2013 7.678 7.713 7.603 7.637 5,741 -0.07(-0.91%)
May 22, 2013 7.817 7.818 7.707 7.707 4,249 -0.08(-1.04%)
May 21, 2013 7.742 7.818 7.730 7.788 15,642 +0.01(+0.15%)
May 20, 2013 7.759 7.788 7.754 7.777 3,440 +0.02(+0.30%)
May 17, 2013 7.690 7.847 7.678 7.754 27,887 -0.03(-0.45%)
May 16, 2013 7.905 7.905 7.719 7.788 5,923 -0.06(-0.74%)
May 15, 2013 7.768 7.847 7.765 7.847 3,172 +0.00(+0.00%)
May 13, 2013 7.818 7.847 7.818 7.847 2,345 -0.09(-1.10%)
May 10, 2013 7.876 7.986 7.876 7.934 5,884 -0.03(-0.36%)
May 09, 2013 8.067 8.067 7.957 7.963 11,129 -0.01(-0.15%)
May 08, 2013 7.905 8.021 7.905 7.974 26,643 -0.05(-0.58%)
May 07, 2013 8.033 8.126 7.980 8.021 10,875 +0.09(+1.10%)
May 06, 2013 7.940 8.027 7.922 7.934 13,218 +0.05(+0.66%)
May 03, 2013 7.893 7.899 7.852 7.881 35,753 +0.09(+1.19%)
May 02, 2013 7.806 7.901 7.788 7.788 9,677 +0.06(+0.83%)
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.