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, 2016 7.356 7.356 7.356 7.356 392 +0.00(+0.00%)
Sep 29, 2016 7.257 7.356 7.152 7.356 2,676 +0.15(+2.05%)
Sep 28, 2016 7.187 7.348 7.138 7.208 9,104 +0.12(+1.69%)
Sep 27, 2016 7.018 7.088 6.962 7.088 11,001 +0.15(+2.23%)
Sep 26, 2016 6.898 7.123 6.898 6.934 51,278 -0.07(-1.00%)
Sep 23, 2016 7.018 7.025 6.969 7.004 5,962 -0.10(-1.39%)
Sep 22, 2016 6.828 7.102 6.828 7.102 20,120 +0.39(+5.76%)
Sep 21, 2016 6.638 6.751 6.594 6.716 22,915 +0.04(+0.53%)
Sep 20, 2016 6.709 6.716 6.666 6.680 2,805 -0.08(-1.14%)
Sep 19, 2016 6.709 6.758 6.681 6.758 4,825 -0.01(-0.21%)
Sep 16, 2016 6.751 6.793 6.617 6.772 5,962 +0.06(+0.84%)
Sep 15, 2016 6.680 6.877 6.680 6.716 23,262 +0.07(+1.06%)
Sep 14, 2016 6.659 6.709 6.610 6.645 24,436 -0.11(-1.56%)
Sep 13, 2016 6.807 6.807 6.709 6.751 6,874 -0.20(-2.93%)
Sep 12, 2016 6.821 6.976 6.821 6.955 8,139 -0.25(-3.51%)
Sep 09, 2016 7.173 7.229 7.173 7.208 2,079 -0.13(-1.82%)
Sep 07, 2016 7.341 7.341 7.341 7.341 338 +0.10(+1.36%)
Sep 06, 2016 7.334 7.334 7.243 7.243 1,655 -0.23(-3.10%)
Sep 02, 2016 7.285 7.475 7.475 7.475 853 +0.23(+3.10%)
Sep 01, 2016 7.363 7.363 7.180 7.250 4,465 -0.24(-3.24%)
Aug 31, 2016 7.465 7.493 7.327 7.493 3,219 +0.02(+0.31%)
Aug 30, 2016 7.440 7.559 7.363 7.469 2,006 +0.02(+0.30%)
Aug 29, 2016 7.447 7.447 7.447 7.447 558 -0.21(-2.75%)
Aug 26, 2016 7.644 7.714 7.559 7.658 5,149 +0.13(+1.68%)
Aug 25, 2016 7.616 7.616 7.531 7.531 2,073 -0.10(-1.29%)
Aug 24, 2016 7.581 7.679 7.545 7.630 7,620 +0.11(+1.40%)
Aug 23, 2016 7.313 7.552 7.313 7.524 16,365 +0.34(+4.80%)
Aug 22, 2016 7.159 7.180 7.102 7.180 4,375 +0.03(+0.39%)
Aug 19, 2016 7.257 7.257 7.145 7.152 2,656 -0.12(-1.64%)
Aug 18, 2016 7.044 7.271 7.044 7.271 5,196 +0.18(+2.58%)
Aug 17, 2016 7.152 7.194 6.948 7.088 15,297 -0.25(-3.40%)
Aug 16, 2016 7.363 7.391 7.236 7.338 3,432 -0.03(-0.43%)
Aug 15, 2016 7.370 7.391 7.310 7.370 1,781 -0.01(-0.19%)
Aug 12, 2016 7.370 7.384 7.370 7.384 895 +0.12(+1.64%)
Aug 11, 2016 7.313 7.391 7.257 7.264 1,137 -0.12(-1.62%)
Aug 10, 2016 7.334 7.391 7.292 7.384 4,421 +0.19(+2.64%)
Aug 09, 2016 7.236 7.236 7.138 7.194 3,997 -0.06(-0.78%)
Aug 08, 2016 7.152 7.263 7.103 7.250 12,434 +0.25(+3.51%)
Aug 05, 2016 6.920 7.004 6.906 7.004 786 -0.01(-0.20%)
Aug 04, 2016 6.932 7.018 6.920 7.018 5,152 +0.07(+1.01%)
Aug 03, 2016 6.863 6.948 6.856 6.948 8,964 -0.01(-0.20%)
Aug 02, 2016 6.962 6.962 6.962 6.962 361 -0.00(-0.00%)
Aug 01, 2016 6.990 7.039 6.927 6.962 6,851 +0.08(+1.23%)
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%)
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.