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 28, 2017 7.922 148 +0.00(+0.00%)
Sep 27, 2017 7.816 7.930 7.734 7.922 2,514 -0.02(-0.21%)
Sep 26, 2017 7.946 7.954 7.816 7.938 3,165 +0.05(+0.62%)
Sep 25, 2017 7.970 7.970 7.873 7.889 1,453 -0.15(-1.82%)
Sep 22, 2017 8.019 8.101 8.011 8.036 4,868 +0.12(+1.54%)
Sep 21, 2017 7.946 7.946 7.824 7.913 2,927 -0.15(-1.91%)
Sep 20, 2017 8.101 8.133 7.987 8.067 6,862 +0.09(+1.11%)
Sep 19, 2017 7.938 8.052 7.791 7.979 7,958 +0.07(+0.93%)
Sep 18, 2017 8.084 8.084 7.905 7.905 5,910 +0.12(+1.60%)
Sep 15, 2017 7.618 8.029 7.547 7.781 15,266 +0.20(+2.66%)
Sep 14, 2017 7.626 7.736 7.571 7.579 6,726 -0.15(-1.93%)
Sep 13, 2017 7.759 7.846 7.728 7.728 2,420 +0.07(+0.92%)
Sep 12, 2017 7.650 7.854 7.650 7.657 2,656 -0.10(-1.32%)
Sep 11, 2017 7.665 7.767 7.650 7.759 2,737 +0.09(+1.23%)
Sep 07, 2017 7.665 241 -0.12(-1.51%)
Sep 06, 2017 7.697 7.807 7.595 7.783 5,836 +0.12(+1.54%)
Sep 05, 2017 7.665 7.665 7.524 7.665 9,623 -0.01(-0.10%)
Sep 01, 2017 7.516 7.752 7.516 7.673 13,077 +0.19(+2.52%)
Aug 31, 2017 7.540 7.673 7.414 7.485 73,646 -0.12(-1.55%)
Aug 30, 2017 7.578 7.634 7.485 7.602 9,650 -0.06(-0.82%)
Aug 29, 2017 7.697 7.697 7.504 7.665 26,322 -0.14(-1.81%)
Aug 28, 2017 7.893 7.893 7.685 7.807 7,200 +0.01(+0.10%)
Aug 25, 2017 7.940 7.940 7.712 7.799 4,899 +0.02(+0.20%)
Aug 24, 2017 7.807 7.814 7.757 7.783 13,677 +0.00(+0.00%)
Aug 23, 2017 7.697 7.854 7.646 7.783 64,606 +0.16(+2.06%)
Aug 22, 2017 7.697 7.697 7.547 7.626 10,452 +0.29(+3.96%)
Aug 21, 2017 7.492 7.492 7.131 7.335 2,858 -0.05(-0.74%)
Aug 17, 2017 7.390 287 -0.09(-1.26%)
Aug 16, 2017 7.288 7.485 7.288 7.485 5,295 +0.10(+1.38%)
Aug 15, 2017 7.422 7.492 7.288 7.383 5,882 -0.04(-0.59%)
Aug 14, 2017 7.547 7.547 7.343 7.426 15,285 -0.05(-0.68%)
Aug 11, 2017 7.210 7.485 7.076 7.477 4,889 +0.17(+2.37%)
Aug 10, 2017 7.430 7.430 7.304 7.304 1,496 -0.25(-3.33%)
Aug 09, 2017 7.712 7.712 7.555 7.555 4,004 -0.14(-1.84%)
Aug 08, 2017 7.712 7.744 7.579 7.697 11,294 +0.11(+1.45%)
Aug 07, 2017 7.524 7.744 7.516 7.587 16,952 -0.05(-0.72%)
Aug 04, 2017 7.571 7.642 7.563 7.642 1,441 +0.10(+1.35%)
Aug 03, 2017 7.712 7.712 7.540 7.540 9,205 -0.02(-0.31%)
Aug 02, 2017 7.492 7.594 7.485 7.563 8,271 +0.01(+0.10%)
Aug 01, 2017 7.477 7.567 7.477 7.555 2,108 +0.18(+2.45%)
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%)
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.