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 (%)
Dec 31, 2015 5.699 5.738 5.738 5.738 43,670 -0.05(-0.86%)
Dec 30, 2015 5.795 5.833 5.782 5.788 86,325 +0.07(+1.23%)
Dec 29, 2015 5.718 5.813 5.692 5.718 97,977 -0.01(-0.22%)
Dec 28, 2015 5.699 5.743 5.660 5.731 26,286 -0.17(-2.92%)
Dec 24, 2015 5.929 5.903 5.903 5.903 2,504 +0.02(+0.30%)
Dec 23, 2015 5.820 5.922 5.782 5.886 3,994 +0.14(+2.36%)
Dec 22, 2015 5.731 5.801 5.654 5.750 8,192 -0.13(-2.17%)
Dec 21, 2015 5.903 5.986 5.865 5.878 6,608 -0.03(-0.54%)
Dec 18, 2015 5.993 6.005 5.910 5.910 11,044 -0.03(-0.54%)
Dec 17, 2015 5.954 5.979 5.865 5.942 9,964 -0.18(-2.91%)
Dec 16, 2015 6.037 6.127 6.037 6.120 3,014 -0.09(-1.45%)
Dec 15, 2015 6.108 6.274 6.057 6.210 3,942 +0.20(+3.29%)
Dec 14, 2015 6.197 6.197 5.980 6.012 10,552 -0.27(-4.27%)
Dec 11, 2015 6.316 6.363 6.203 6.280 8,046 +0.33(+5.47%)
Dec 10, 2015 6.125 6.228 5.954 5.954 6,287 -0.20(-3.21%)
Dec 09, 2015 6.228 6.228 6.152 6.152 2,058 +0.01(+0.24%)
Dec 08, 2015 6.149 6.149 6.134 6.137 18,023 -0.10(-1.56%)
Dec 07, 2015 6.216 6.240 6.125 6.234 3,168 -0.17(-2.66%)
Dec 04, 2015 6.350 6.423 6.301 6.405 3,892 +0.15(+2.43%)
Dec 03, 2015 6.350 6.454 6.180 6.253 1,681 -0.10(-1.58%)
Dec 02, 2015 6.362 6.362 6.301 6.353 4,180 -0.04(-0.62%)
Dec 01, 2015 6.350 6.432 6.289 6.393 8,299 +0.22(+3.55%)
Nov 30, 2015 6.173 6.173 6.173 6.173 1,363 -0.04(-0.69%)
Nov 27, 2015 6.222 6.271 6.161 6.216 878 -0.07(-1.06%)
Nov 25, 2015 6.222 6.283 6.283 6.283 5,584 +0.11(+1.73%)
Nov 24, 2015 6.131 6.176 6.125 6.176 947 +0.14(+2.36%)
Nov 23, 2015 6.216 6.216 6.027 6.033 8,756 -0.27(-4.34%)
Nov 20, 2015 6.155 6.307 6.155 6.307 7,736 +0.21(+3.50%)
Nov 19, 2015 6.222 6.222 6.094 6.094 1,846 -0.04(-0.60%)
Nov 18, 2015 6.161 6.161 6.100 6.131 8,017 -0.07(-1.08%)
Nov 17, 2015 6.216 6.216 6.125 6.198 1,456 +0.00(+0.00%)
Nov 13, 2015 6.143 6.283 6.076 6.198 211 -0.09(-1.45%)
Nov 12, 2015 6.283 6.289 6.283 6.289 1,611 +0.08(+1.32%)
Nov 11, 2015 6.204 6.207 6.204 6.207 604 +0.10(+1.62%)
Nov 09, 2015 6.313 6.338 6.106 6.108 294 -0.48(-7.28%)
Nov 06, 2015 6.612 6.612 6.587 6.587 497 +0.07(+1.03%)
Nov 05, 2015 6.520 6.520 6.520 6.520 752 +0.07(+1.04%)
Nov 04, 2015 6.648 6.740 6.454 6.454 8,815 -0.18(-2.75%)
Nov 03, 2015 6.648 6.648 6.460 6.636 3,409 +0.07(+1.02%)
Nov 02, 2015 6.606 6.788 6.520 6.569 4,897 +0.05(+0.75%)
Oct 30, 2015 6.691 6.770 6.520 6.520 2,930 -0.07(-1.02%)
Oct 29, 2015 6.600 6.606 6.581 6.588 1,451 -0.04(-0.55%)
Oct 28, 2015 6.624 6.624 6.624 6.624 312 +0.05(+0.83%)
Oct 27, 2015 6.734 6.764 6.545 6.569 9,860 -0.24(-3.49%)
Oct 26, 2015 6.794 6.841 6.758 6.807 2,846 +0.07(+0.99%)
Oct 23, 2015 6.807 6.807 6.697 6.740 3,659 -0.01(-0.09%)
Oct 22, 2015 6.746 6.746 6.746 6.746 515 -0.01(-0.09%)
Oct 21, 2015 6.575 6.752 6.575 6.752 1,721 +0.18(+2.78%)
Oct 20, 2015 6.393 6.575 6.393 6.569 2,603 +0.03(+0.47%)
Oct 15, 2015 6.362 6.539 6.362 6.539 277 +0.30(+4.88%)
Oct 14, 2015 6.234 6.234 6.234 6.234 2,687 +0.03(+0.51%)
Oct 13, 2015 6.211 6.211 6.203 6.203 1,957 -0.05(-0.80%)
Oct 09, 2015 6.253 6.253 6.253 6.253 52 -0.10(-1.63%)
Oct 08, 2015 6.338 6.356 6.283 6.356 2,444 -0.13(-2.06%)
Oct 07, 2015 6.271 6.490 6.271 6.490 2,398 +0.32(+5.13%)
Oct 06, 2015 6.204 6.204 6.173 6.173 532 -0.12(-1.84%)
Oct 05, 2015 6.216 6.301 6.216 6.289 2,885 +0.09(+1.37%)
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.