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, 2017 7.587 7.587 7.202 7.375 19,246 -0.25(-3.30%)
Jul 28, 2017 7.547 7.642 7.540 7.626 4,522 +0.06(+0.83%)
Jul 27, 2017 7.579 7.579 7.540 7.563 4,451 -0.02(-0.21%)
Jul 26, 2017 7.516 7.673 7.516 7.579 1,643 +0.02(+0.21%)
Jul 25, 2017 7.571 7.602 7.547 7.563 3,426 -0.01(-0.10%)
Jul 24, 2017 7.547 7.634 7.500 7.571 17,878 -0.01(-0.10%)
Jul 21, 2017 7.665 7.822 7.579 7.579 13,317 -0.08(-1.03%)
Jul 20, 2017 7.602 7.673 7.602 7.657 2,361 +0.05(+0.62%)
Jul 19, 2017 7.618 7.634 7.524 7.610 11,836 -0.11(-1.42%)
Jul 18, 2017 7.618 7.771 7.618 7.720 7,343 +0.09(+1.24%)
Jul 17, 2017 7.650 7.767 7.587 7.626 9,013 +0.05(+0.73%)
Jul 14, 2017 7.626 7.626 7.547 7.571 1,745 +0.02(+0.21%)
Jul 13, 2017 7.626 7.681 7.555 7.555 2,416 -0.09(-1.23%)
Jul 12, 2017 7.618 7.689 7.555 7.650 16,170 +0.05(+0.62%)
Jul 11, 2017 7.477 7.602 7.383 7.602 13,056 +0.05(+0.62%)
Jul 10, 2017 7.469 7.681 7.394 7.555 17,708 -0.05(-0.62%)
Jul 07, 2017 7.744 7.744 7.501 7.602 7,362 -0.02(-0.31%)
Jul 06, 2017 7.642 7.642 7.500 7.626 5,487 -0.13(-1.62%)
Jul 05, 2017 7.571 7.893 7.540 7.752 16,918 +0.13(+1.75%)
Jul 03, 2017 7.697 7.705 7.563 7.618 5,890 -0.06(-0.82%)
Jun 30, 2017 7.669 7.689 7.587 7.681 3,094 -0.02(-0.31%)
Jun 29, 2017 7.705 7.705 7.618 7.705 5,345 -0.10(-1.31%)
Jun 28, 2017 7.744 7.830 7.744 7.807 4,001 +0.06(+0.81%)
Jun 27, 2017 7.673 7.775 7.673 7.744 7,705 +0.13(+1.65%)
Jun 26, 2017 7.677 7.677 7.618 7.618 5,603 +0.00(+0.00%)
Jun 23, 2017 7.681 7.681 7.493 7.618 22,930 -0.03(-0.41%)
Jun 22, 2017 7.712 7.712 7.555 7.650 20,669 +0.01(+0.10%)
Jun 21, 2017 7.736 7.814 7.618 7.642 13,035 +0.05(+0.72%)
Jun 20, 2017 7.720 7.720 7.587 7.587 1,391 -0.20(-2.62%)
Jun 19, 2017 7.721 7.979 7.697 7.791 26,800 +0.09(+1.12%)
Jun 16, 2017 7.712 7.791 7.705 7.705 3,493 +0.17(+2.27%)
Jun 15, 2017 7.479 7.533 7.479 7.533 472 -0.16(-2.05%)
Jun 14, 2017 7.719 7.721 7.653 7.691 7,328 +0.03(+0.40%)
Jun 13, 2017 7.585 7.691 7.585 7.661 4,463 +0.18(+2.43%)
Jun 12, 2017 7.357 7.486 7.092 7.479 8,075 -0.05(-0.70%)
Jun 09, 2017 7.721 7.721 7.486 7.532 2,887 -0.08(-1.00%)
Jun 08, 2017 7.630 7.630 7.532 7.608 1,702 +0.02(+0.20%)
Jun 07, 2017 7.562 7.619 7.562 7.592 2,654 +0.18(+2.47%)
Jun 06, 2017 7.409 7.409 7.409 7.409 1,157 -0.04(-0.53%)
Jun 05, 2017 7.297 7.494 7.297 7.448 6,962 +0.04(+0.51%)
Jun 02, 2017 7.464 7.464 7.320 7.411 3,362 +0.01(+0.10%)
Jun 01, 2017 7.423 7.464 7.336 7.403 2,561 -0.07(-0.91%)
May 31, 2017 7.532 7.608 7.407 7.471 12,769 +0.03(+0.41%)
May 30, 2017 7.486 7.486 7.312 7.441 7,084 +0.04(+0.51%)
May 26, 2017 7.289 7.426 7.274 7.403 22,430 +0.01(+0.10%)
May 25, 2017 7.456 7.456 7.335 7.395 9,181 -0.06(-0.81%)
May 24, 2017 7.403 7.577 7.342 7.456 28,073 +0.08(+1.03%)
May 23, 2017 7.479 7.486 7.369 7.380 13,048 -0.25(-3.32%)
May 22, 2017 7.562 7.645 7.551 7.633 12,948 +0.09(+1.25%)
May 19, 2017 7.442 7.789 7.429 7.539 11,869 +0.05(+0.61%)
May 18, 2017 7.411 7.501 7.350 7.494 15,262 -0.05(-0.60%)
May 17, 2017 7.691 7.691 7.403 7.539 9,747 -0.30(-3.86%)
May 16, 2017 7.842 7.895 7.812 7.842 14,902 +0.00(+0.00%)
May 15, 2017 7.880 7.880 7.797 7.842 7,324 -0.15(-1.90%)
May 12, 2017 7.997 8.017 7.873 7.994 2,479 +0.10(+1.25%)
May 11, 2017 7.875 7.971 7.828 7.895 1,503 +0.05(+0.58%)
May 10, 2017 7.797 8.055 7.797 7.850 1,546 -0.08(-1.05%)
May 09, 2017 7.899 7.933 7.820 7.933 4,155 -0.02(-0.29%)
May 08, 2017 7.888 8.062 7.888 7.956 14,799 +0.24(+3.14%)
May 05, 2017 7.828 7.828 7.714 7.714 1,536 -0.14(-1.83%)
May 04, 2017 7.793 7.858 7.729 7.858 6,573 +0.08(+0.97%)
May 03, 2017 7.698 7.842 7.691 7.782 7,502 +0.17(+2.19%)
May 02, 2017 7.743 7.743 7.615 7.615 5,969 -0.16(-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.