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, 2015 5.969 6.091 5.969 5.981 5,230 -0.08(-1.34%)
Aug 28, 2015 6.004 6.062 6.004 6.062 772 -0.06(-0.95%)
Aug 27, 2015 6.039 6.120 6.027 6.120 6,284 +0.16(+2.73%)
Aug 26, 2015 6.167 6.167 5.900 5.958 13,024 -0.20(-3.26%)
Aug 25, 2015 6.335 6.335 6.158 6.158 5,280 -0.14(-2.26%)
Aug 24, 2015 6.324 6.324 5.998 6.301 8,349 -0.12(-1.90%)
Aug 21, 2015 6.585 6.585 6.394 6.423 6,241 -0.13(-1.95%)
Aug 20, 2015 6.585 6.585 6.550 6.550 1,015 -0.09(-1.40%)
Aug 19, 2015 6.626 6.643 6.491 6.643 10,852 -0.01(-0.09%)
Aug 18, 2015 6.719 6.725 6.643 6.649 6,248 -0.12(-1.80%)
Aug 17, 2015 6.771 6.771 6.643 6.771 35,928 -0.14(-2.02%)
Aug 14, 2015 6.928 6.928 6.853 6.911 22,748 +0.09(+1.36%)
Aug 13, 2015 6.899 6.917 6.818 6.818 18,417 -0.12(-1.76%)
Aug 12, 2015 6.876 6.940 6.870 6.940 6,140 +0.11(+1.62%)
Aug 11, 2015 6.855 6.859 6.829 6.829 7,250 -0.03(-0.49%)
Aug 10, 2015 6.853 6.863 6.853 6.863 760 -0.04(-0.61%)
Aug 07, 2015 6.882 6.911 6.853 6.905 1,133 -0.05(-0.67%)
Aug 06, 2015 6.940 6.963 6.891 6.952 4,982 +0.01(+0.17%)
Aug 05, 2015 6.899 6.940 6.818 6.940 3,224 -0.06(-0.82%)
Aug 04, 2015 6.922 7.010 6.864 6.997 2,410 +0.06(+0.80%)
Aug 03, 2015 6.975 6.998 6.926 6.942 4,273 +0.00(+0.03%)
Jul 31, 2015 6.830 6.957 6.830 6.940 8,242 +0.05(+0.67%)
Jul 30, 2015 6.777 6.940 6.777 6.893 6,376 +0.03(+0.42%)
Jul 29, 2015 6.771 6.922 6.702 6.864 13,363 +0.02(+0.31%)
Jul 28, 2015 6.760 6.917 6.760 6.843 2,517 +0.15(+2.20%)
Jul 27, 2015 6.719 6.719 6.649 6.696 1,840 -0.09(-1.37%)
Jul 24, 2015 6.876 6.899 6.789 6.789 2,277 -0.13(-1.93%)
Jul 23, 2015 6.748 6.922 6.719 6.922 69,321 +0.19(+2.76%)
Jul 22, 2015 6.754 6.754 6.719 6.736 4,196 +0.01(+0.09%)
Jul 21, 2015 6.731 6.783 6.684 6.731 13,271 -0.06(-0.92%)
Jul 20, 2015 6.735 6.793 6.735 6.793 190,327 +0.06(+0.92%)
Jul 17, 2015 6.917 6.917 6.725 6.731 8,757 -0.01(-0.17%)
Jul 16, 2015 6.789 6.789 6.725 6.742 107,081 -0.12(-1.69%)
Jul 15, 2015 6.812 6.922 6.812 6.859 2,071 -0.01(-0.08%)
Jul 14, 2015 6.882 6.882 6.864 6.864 79,713 -0.08(-1.17%)
Jul 10, 2015 6.812 6.998 6.684 6.946 311 +0.17(+2.49%)
Jul 09, 2015 6.812 6.859 6.748 6.777 5,328 -0.13(-1.93%)
Jul 08, 2015 6.809 6.917 6.707 6.911 12,748 -0.02(-0.25%)
Jul 07, 2015 6.870 6.986 6.870 6.928 1,868 -0.03(-0.42%)
Jul 06, 2015 6.917 6.957 6.841 6.957 3,060 -0.03(-0.42%)
Jul 02, 2015 6.888 6.986 6.986 6.986 860 +0.04(+0.59%)
Jul 01, 2015 6.905 6.946 6.882 6.946 2,479 +0.05(+0.79%)
Jun 30, 2015 6.922 6.957 6.891 6.891 1,376 +0.11(+1.59%)
Jun 29, 2015 6.795 6.899 6.719 6.783 5,318 -0.19(-2.75%)
Jun 26, 2015 6.870 6.975 6.864 6.975 3,606 +0.00(+0.07%)
Jun 25, 2015 6.911 6.975 6.911 6.970 5,247 -0.02(-0.23%)
Jun 24, 2015 6.957 6.986 6.922 6.986 853 -0.04(-0.58%)
Jun 23, 2015 7.079 7.231 6.986 7.027 7,857 -0.34(-4.58%)
Jun 22, 2015 7.219 7.370 7.167 7.364 3,652 +0.20(+2.76%)
Jun 19, 2015 7.178 7.178 7.167 7.167 597 +0.05(+0.65%)
Jun 18, 2015 7.050 7.149 6.766 7.120 11,979 +0.07(+0.99%)
Jun 17, 2015 7.138 7.138 7.050 7.050 3,384 +0.05(+0.66%)
Jun 16, 2015 7.045 7.045 6.922 7.004 4,932 -0.08(-1.15%)
Jun 12, 2015 7.225 7.225 7.085 7.085 99 -0.08(-1.06%)
Jun 11, 2015 7.039 7.172 6.986 7.161 7,669 -0.02(-0.24%)
Jun 10, 2015 7.068 7.178 7.045 7.178 1,737 +0.03(+0.41%)
Jun 09, 2015 7.196 7.196 6.992 7.149 2,658 -0.12(-1.68%)
Jun 08, 2015 7.306 7.341 7.271 7.271 8,987 +0.01(+0.16%)
Jun 05, 2015 7.260 7.265 7.161 7.260 7,465 -0.03(-0.48%)
Jun 04, 2015 7.196 7.318 7.184 7.294 3,645 +0.02(+0.32%)
Jun 03, 2015 7.283 7.347 7.225 7.271 4,662 -0.02(-0.32%)
Jun 02, 2015 7.353 7.353 7.294 7.294 3,351 -0.06(-0.79%)
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.