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 (%)
Sep 30, 2013 7.725 7.771 7.707 7.748 8,258 +0.05(+0.60%)
Sep 27, 2013 7.650 7.748 7.569 7.701 5,636 +0.00(+0.00%)
Sep 26, 2013 7.701 7.742 7.633 7.701 5,436 -0.03(-0.38%)
Sep 25, 2013 7.672 7.748 7.597 7.730 6,185 +0.06(+0.76%)
Sep 24, 2013 7.736 7.759 7.644 7.672 5,176 -0.01(-0.15%)
Sep 23, 2013 7.649 7.800 7.649 7.684 32,247 +0.00(+0.00%)
Sep 20, 2013 7.649 7.755 7.649 7.684 5,431 -0.08(-0.97%)
Sep 19, 2013 7.823 7.928 7.759 7.759 3,480 +0.00(+0.00%)
Sep 18, 2013 7.662 7.864 7.662 7.759 2,639 -0.03(-0.45%)
Sep 17, 2013 7.632 7.794 7.597 7.794 5,906 +0.07(+0.90%)
Sep 16, 2013 7.556 7.725 7.550 7.724 8,920 +0.17(+2.31%)
Sep 13, 2013 7.521 7.556 7.469 7.550 2,375 +0.05(+0.62%)
Sep 12, 2013 7.463 7.556 7.417 7.504 4,605 +0.08(+1.10%)
Sep 11, 2013 7.318 7.504 7.318 7.422 6,326 +0.09(+1.19%)
Sep 10, 2013 7.213 7.335 7.213 7.335 2,133 +0.21(+2.94%)
Sep 09, 2013 6.975 7.207 6.975 7.126 4,318 +0.03(+0.49%)
Sep 06, 2013 7.132 7.138 7.040 7.091 6,537 +0.01(+0.08%)
Sep 05, 2013 7.068 7.132 6.998 7.085 7,695 -0.05(-0.73%)
Sep 04, 2013 7.062 7.254 6.992 7.138 6,396 +0.12(+1.74%)
Sep 03, 2013 7.178 7.178 6.976 7.015 5,094 +0.01(+0.08%)
Aug 30, 2013 7.120 7.120 7.004 7.010 22,202 -0.14(-1.95%)
Aug 29, 2013 6.963 7.149 6.963 7.149 15,960 +0.10(+1.40%)
Aug 28, 2013 7.091 7.312 6.992 7.050 29,962 +0.05(+0.66%)
Aug 27, 2013 7.126 7.230 6.986 7.004 46,136 -0.38(-5.12%)
Aug 26, 2013 7.544 7.544 7.382 7.382 8,196 -0.20(-2.68%)
Aug 23, 2013 7.707 7.707 7.585 7.585 3,809 -0.22(-2.83%)
Aug 22, 2013 7.579 7.806 7.510 7.806 5,097 +0.29(+3.87%)
Aug 21, 2013 7.544 7.603 7.504 7.515 5,195 -0.03(-0.46%)
Aug 20, 2013 7.505 7.620 7.505 7.550 6,801 -0.01(-0.08%)
Aug 19, 2013 7.736 7.777 7.556 7.556 36,512 -0.27(-3.42%)
Aug 16, 2013 7.783 7.858 7.783 7.823 5,053 +0.05(+0.60%)
Aug 15, 2013 7.777 7.800 7.777 7.777 14,352 -0.14(-1.76%)
Aug 14, 2013 7.858 7.916 7.858 7.916 2,535 +0.12(+1.57%)
Aug 13, 2013 7.783 7.847 7.730 7.794 4,241 +0.00(+0.00%)
Aug 12, 2013 7.730 7.794 7.730 7.794 5,335 +0.12(+1.51%)
Aug 09, 2013 7.788 7.794 7.672 7.678 5,264 -0.05(-0.68%)
Aug 08, 2013 7.661 7.759 7.661 7.730 4,206 -0.06(-0.75%)
Aug 07, 2013 7.730 7.905 7.655 7.788 8,953 -0.02(-0.22%)
Aug 06, 2013 7.806 7.806 7.696 7.805 3,920 -0.08(-0.97%)
Aug 05, 2013 7.905 7.905 7.759 7.881 3,852 -0.01(-0.15%)
Aug 02, 2013 7.905 7.963 7.893 7.893 1,290 +0.02(+0.30%)
Aug 01, 2013 7.916 7.980 7.806 7.870 5,311 -0.04(-0.51%)
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%)
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.