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 29, 2016 6.877 6.877 6.877 6.877 349 +0.00(+0.04%)
Jul 28, 2016 6.870 6.875 6.870 6.875 631 +0.05(+0.68%)
Jul 27, 2016 6.870 6.870 6.828 6.828 1,050 -0.02(-0.30%)
Jul 26, 2016 6.828 6.849 6.828 6.848 2,218 +0.03(+0.40%)
Jul 25, 2016 6.863 6.884 6.730 6.821 6,069 +0.12(+1.77%)
Jul 22, 2016 6.645 6.702 6.645 6.702 415 +0.06(+0.96%)
Jul 21, 2016 6.751 6.751 6.638 6.638 2,096 -0.12(-1.77%)
Jul 20, 2016 6.744 6.758 6.576 6.758 169,680 +0.10(+1.48%)
Jul 19, 2016 6.596 6.659 6.596 6.659 833 +0.07(+1.07%)
Jul 18, 2016 6.582 6.589 6.498 6.589 9,812 -0.06(-0.95%)
Jul 15, 2016 6.568 6.652 6.547 6.652 7,265 +0.04(+0.53%)
Jul 14, 2016 6.687 6.751 6.601 6.617 12,243 +0.11(+1.73%)
Jul 13, 2016 6.505 6.540 6.498 6.505 3,728 -0.02(-0.32%)
Jul 12, 2016 6.575 6.610 6.526 6.526 4,435 +0.01(+0.11%)
Jul 11, 2016 6.540 6.568 6.519 6.519 16,003 +0.05(+0.76%)
Jul 08, 2016 6.427 6.659 6.399 6.469 19,442 +0.07(+1.10%)
Jul 07, 2016 6.350 6.401 6.350 6.399 12,231 +0.06(+1.00%)
Jul 06, 2016 6.294 6.336 6.294 6.336 2,400 +0.01(+0.15%)
Jul 05, 2016 6.294 6.327 6.294 6.327 5,056 -0.05(-0.82%)
Jul 01, 2016 6.378 6.379 6.379 6.379 284 +0.09(+1.47%)
Jun 30, 2016 6.266 6.287 6.266 6.287 1,592 +0.06(+0.90%)
Jun 29, 2016 6.125 6.230 6.104 6.230 3,063 +0.07(+1.14%)
Jun 28, 2016 6.160 6.167 6.048 6.160 1,532 +0.12(+1.94%)
Jun 27, 2016 6.019 6.132 5.977 6.043 10,578 -0.22(-3.45%)
Jun 24, 2016 6.392 6.392 6.139 6.259 11,561 -0.18(-2.83%)
Jun 23, 2016 6.507 6.507 6.441 6.441 1,898 -0.05(-0.77%)
Jun 22, 2016 6.315 6.491 6.315 6.491 3,223 +0.08(+1.21%)
Jun 21, 2016 6.413 6.413 6.413 6.413 440 +0.08(+1.22%)
Jun 20, 2016 6.350 6.392 6.322 6.336 10,646 +0.23(+3.68%)
Jun 17, 2016 6.122 6.209 6.111 6.111 1,889 -0.03(-0.46%)
Jun 16, 2016 6.153 6.160 6.118 6.139 4,970 +0.01(+0.23%)
Jun 15, 2016 6.118 6.153 6.097 6.125 7,307 +0.11(+1.87%)
Jun 14, 2016 6.097 6.097 6.012 6.012 1,345 -0.01(-0.23%)
Jun 13, 2016 6.026 6.026 6.026 6.026 258 +0.00(+0.00%)
Jun 10, 2016 6.090 6.097 6.026 6.026 1,988 -0.10(-1.61%)
Jun 09, 2016 6.188 6.188 6.122 6.125 2,245 -0.04(-0.57%)
Jun 08, 2016 6.223 6.251 6.160 6.160 18,715 -0.09(-1.46%)
Jun 07, 2016 6.216 6.251 6.202 6.251 984 +0.03(+0.45%)
Jun 06, 2016 6.146 6.251 6.111 6.223 16,530 +0.45(+7.80%)
Jun 03, 2016 5.659 5.800 5.659 5.773 3,115 +0.11(+2.03%)
Jun 02, 2016 5.638 5.807 5.598 5.659 16,730 -0.05(-0.83%)
Jun 01, 2016 5.625 5.719 5.598 5.706 12,595 -0.07(-1.28%)
May 31, 2016 5.746 5.928 5.686 5.780 22,929 -0.22(-3.60%)
May 27, 2016 6.104 5.996 5.996 5.996 5,189 -0.11(-1.88%)
May 26, 2016 6.050 6.117 6.050 6.111 2,071 +0.06(+1.00%)
May 25, 2016 6.036 6.104 6.036 6.050 2,289 +0.03(+0.56%)
May 24, 2016 5.976 6.016 5.976 6.016 1,550 +0.09(+1.48%)
May 23, 2016 5.861 5.928 5.861 5.928 1,807 -0.01(-0.11%)
May 20, 2016 5.989 5.989 5.935 5.935 3,909 -0.01(-0.23%)
May 19, 2016 6.009 6.030 5.868 5.949 7,656 -0.19(-3.08%)
May 18, 2016 6.164 6.180 6.077 6.138 1,694 -0.02(-0.27%)
May 17, 2016 6.266 6.266 6.245 6.154 3,844 -0.04(-0.71%)
May 16, 2016 6.228 6.232 6.198 6.198 5,782 -0.04(-0.65%)
May 13, 2016 6.189 6.239 6.141 6.239 3,251 +0.09(+1.42%)
May 12, 2016 6.133 6.184 6.133 6.151 3,893 +0.05(+0.89%)
May 11, 2016 6.085 6.097 6.084 6.097 1,868 -0.03(-0.44%)
May 10, 2016 6.164 6.218 6.077 6.124 7,349 -0.11(-1.73%)
May 09, 2016 6.070 6.232 6.070 6.232 3,878 +0.15(+2.44%)
May 06, 2016 5.989 6.111 5.989 6.084 14,680 +0.01(+0.11%)
May 05, 2016 6.124 6.124 6.009 6.077 9,048 -0.10(-1.64%)
May 04, 2016 6.084 6.178 6.036 6.178 17,959 +0.06(+0.99%)
May 03, 2016 6.252 6.272 6.117 6.117 7,972 -0.13(-2.05%)
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.