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 (%)
Aug 31, 2012 5.673 5.673 5.528 5.586 5,808 -0.01(-0.20%)
Aug 30, 2012 5.568 5.748 5.522 5.597 35,075 +0.00(+0.00%)
Aug 29, 2012 5.562 5.620 5.562 5.597 9,003 +0.02(+0.31%)
Aug 27, 2012 5.620 5.620 5.487 5.580 41,928 -0.04(-0.72%)
Aug 24, 2012 5.674 5.783 5.620 5.620 59,726 -0.08(-1.33%)
Aug 23, 2012 5.551 5.841 5.551 5.696 178,498 +0.19(+3.38%)
Aug 22, 2012 5.458 5.574 5.417 5.510 136,936 +0.12(+2.16%)
Aug 21, 2012 5.522 5.522 5.394 5.394 32,255 -0.06(-1.17%)
Aug 20, 2012 5.301 5.603 5.301 5.458 66,627 +0.12(+2.18%)
Aug 17, 2012 5.365 5.365 5.295 5.342 27,834 -0.03(-0.65%)
Aug 16, 2012 5.289 5.405 5.289 5.376 6,011 +0.09(+1.65%)
Aug 15, 2012 5.289 5.336 5.231 5.289 34,635 -0.06(-1.19%)
Aug 14, 2012 5.231 5.394 5.231 5.353 28,979 +0.12(+2.33%)
Aug 13, 2012 5.231 5.254 5.057 5.231 86,382 -0.29(-5.26%)
Aug 10, 2012 5.528 5.626 5.522 5.522 14,250 +0.03(+0.53%)
Aug 09, 2012 5.545 5.573 5.440 5.493 2,549 -0.08(-1.36%)
Aug 08, 2012 5.516 5.586 5.511 5.568 8,411 +0.09(+1.70%)
Aug 07, 2012 5.487 5.574 5.382 5.475 19,155 -0.01(-0.21%)
Aug 06, 2012 5.545 5.545 5.482 5.487 11,570 -0.12(-2.18%)
Aug 03, 2012 5.603 5.690 5.597 5.609 16,993 +0.06(+1.05%)
Aug 02, 2012 5.620 5.684 5.528 5.551 46,036 -0.02(-0.42%)
Aug 01, 2012 5.475 5.614 5.475 5.574 30,192 +0.22(+4.13%)
Jul 31, 2012 5.347 5.371 5.342 5.353 4,645 -0.03(-0.54%)
Jul 30, 2012 5.452 5.458 5.364 5.382 6,589 -0.07(-1.28%)
Jul 27, 2012 5.376 5.481 5.365 5.452 16,284 +0.10(+1.96%)
Jul 26, 2012 5.324 5.411 5.324 5.347 5,983 +0.01(+0.22%)
Jul 25, 2012 5.301 5.394 5.301 5.336 15,866 +0.09(+1.66%)
Jul 24, 2012 5.289 5.289 5.225 5.249 42,081 -0.16(-2.90%)
Jul 23, 2012 5.400 5.405 5.353 5.405 13,801 -0.13(-2.31%)
Jul 20, 2012 5.533 5.533 5.533 5.533 977 +0.06(+1.17%)
Jul 19, 2012 5.405 5.545 5.405 5.469 5,971 +0.03(+0.54%)
Jul 18, 2012 5.388 5.440 5.376 5.440 2,160 +0.03(+0.64%)
Jul 17, 2012 5.446 5.522 5.376 5.405 3,702 -0.06(-1.17%)
Jul 16, 2012 5.568 5.568 5.376 5.469 116,224 -0.24(-4.18%)
Jul 13, 2012 5.650 5.737 5.650 5.708 5,335 +0.06(+1.13%)
Jul 12, 2012 5.673 5.690 5.620 5.644 13,886 -0.01(-0.10%)
Jul 11, 2012 5.620 5.690 5.620 5.650 14,004 +0.06(+1.14%)
Jul 10, 2012 5.591 5.754 5.586 5.586 45,756 +0.01(+0.10%)
Jul 09, 2012 5.609 5.708 5.557 5.580 3,475 +0.01(+0.10%)
Jul 06, 2012 5.580 5.581 5.557 5.574 13,378 +0.02(+0.31%)
Jul 05, 2012 5.644 5.719 5.557 5.557 4,242 -0.03(-0.62%)
Jul 03, 2012 5.609 5.702 5.522 5.591 95,660 +0.01(+0.21%)
Jul 02, 2012 5.696 5.748 5.522 5.580 103,048 -0.12(-2.04%)
Jun 29, 2012 5.679 5.725 5.673 5.696 106,162 +0.03(+0.51%)
Jun 28, 2012 5.615 5.696 5.510 5.667 168,194 +0.04(+0.72%)
Jun 27, 2012 5.638 5.673 5.620 5.626 5,056 -0.06(-1.02%)
Jun 26, 2012 5.673 5.783 5.620 5.684 15,166 +0.04(+0.72%)
Jun 25, 2012 5.679 5.679 5.591 5.644 2,880 -0.02(-0.41%)
Jun 22, 2012 5.609 5.667 5.580 5.667 5,990 +0.06(+1.14%)
Jun 21, 2012 5.795 5.806 5.533 5.603 14,240 -0.09(-1.53%)
Jun 20, 2012 5.806 5.806 5.659 5.690 11,346 -0.06(-1.11%)
Jun 19, 2012 5.621 5.870 5.620 5.754 16,583 +0.14(+2.48%)
Jun 18, 2012 5.568 5.632 5.568 5.615 4,698 -0.00(-0.00%)
Jun 15, 2012 5.620 5.620 5.481 5.615 13,562 -0.08(-1.43%)
Jun 14, 2012 5.510 5.812 5.510 5.696 17,125 +0.15(+2.73%)
Jun 13, 2012 5.580 5.638 5.539 5.545 25,919 -0.27(-4.60%)
Jun 12, 2012 5.713 5.865 5.696 5.812 10,266 +0.12(+2.04%)
Jun 11, 2012 5.724 5.725 5.684 5.696 5,094 -0.05(-0.81%)
Jun 08, 2012 5.847 5.847 5.708 5.743 7,941 -0.09(-1.59%)
Jun 07, 2012 5.818 5.865 5.818 5.835 15,398 +0.08(+1.30%)
Jun 06, 2012 5.696 5.835 5.696 5.760 5,058 +0.05(+0.92%)
Jun 05, 2012 5.841 5.841 5.667 5.708 10,882 +0.03(+0.61%)
Jun 04, 2012 5.650 5.684 5.528 5.673 44,271 +0.02(+0.41%)
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.