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 (%)
Oct 31, 2018 7.904 7.904 7.904 7.904 406 +0.11(+1.47%)
Oct 30, 2018 7.666 7.790 7.666 7.790 1,026 -0.03(-0.37%)
Oct 29, 2018 7.866 8.019 7.761 7.819 5,041 +0.10(+1.36%)
Oct 26, 2018 7.714 7.714 7.714 7.714 105 +0.00(+0.00%)
Oct 25, 2018 7.866 7.876 7.714 7.714 5,873 -0.11(-1.46%)
Oct 24, 2018 8.047 8.047 7.828 7.828 4,505 -0.10(-1.20%)
Oct 23, 2018 7.961 7.961 7.923 7.923 602 -0.12(-1.45%)
Oct 22, 2018 8.040 8.040 8.040 8.040 28 +0.00(+0.02%)
Oct 19, 2018 8.038 8.038 8.038 8.038 105 -0.10(-1.29%)
Oct 18, 2018 8.095 8.142 8.095 8.142 1,028 -0.10(-1.27%)
Oct 17, 2018 8.247 8.247 8.247 8.247 8 +0.00(+0.00%)
Oct 16, 2018 8.247 8.247 8.247 8.247 244 +0.15(+1.88%)
Oct 15, 2018 8.161 8.171 7.961 8.095 3,499 -0.23(-2.75%)
Oct 12, 2018 8.419 8.419 8.257 8.323 420 +0.18(+2.22%)
Oct 11, 2018 8.190 8.209 8.142 8.142 5,542 -0.19(-2.31%)
Oct 10, 2018 8.457 8.457 8.323 8.335 1,483 -0.09(-1.06%)
Oct 09, 2018 8.333 8.457 8.333 8.424 507 +0.12(+1.44%)
Oct 08, 2018 8.390 8.438 8.295 8.304 3,635 +0.00(+0.00%)
Oct 05, 2018 8.457 8.457 8.257 8.304 3,675 -0.09(-1.04%)
Oct 04, 2018 8.428 8.444 8.391 8.391 439 -0.12(-1.44%)
Oct 03, 2018 8.523 8.609 8.485 8.514 14,840 +0.03(+0.34%)
Oct 02, 2018 8.571 8.599 8.485 8.485 6,610 -0.24(-2.78%)
Oct 01, 2018 8.676 8.728 8.628 8.728 1,550 +0.04(+0.49%)
Sep 28, 2018 8.847 8.847 8.685 8.685 420 -0.21(-2.36%)
Sep 27, 2018 8.676 8.895 8.676 8.895 788 +0.30(+3.43%)
Sep 26, 2018 8.757 8.799 8.599 8.599 5,730 -0.16(-1.85%)
Sep 25, 2018 8.704 8.847 8.657 8.761 3,209 -0.10(-1.08%)
Sep 24, 2018 9.018 9.018 8.857 8.857 563 -0.10(-1.17%)
Sep 21, 2018 8.980 8.980 8.742 8.961 1,995 +0.01(+0.11%)
Sep 20, 2018 8.790 8.952 8.790 8.952 4,864 +0.20(+2.29%)
Sep 19, 2018 8.723 8.780 8.723 8.752 23,531 +0.02(+0.22%)
Sep 18, 2018 8.723 8.780 8.723 8.733 4,542 -0.03(-0.33%)
Sep 17, 2018 8.857 8.874 8.380 8.762 26,239 -0.06(-0.64%)
Sep 14, 2018 8.799 8.904 8.723 8.818 9,660 +0.28(+3.23%)
Sep 13, 2018 8.519 8.642 8.488 8.542 32,904 +0.13(+1.52%)
Sep 12, 2018 8.451 8.537 8.414 8.414 2,631 -0.05(-0.54%)
Sep 11, 2018 8.424 8.634 8.369 8.460 39,138 +0.12(+1.42%)
Sep 10, 2018 8.332 8.442 8.287 8.341 52,320 -0.02(-0.22%)
Sep 07, 2018 8.405 8.405 8.131 8.360 2,736 -0.06(-0.76%)
Sep 06, 2018 8.478 8.481 8.277 8.424 6,907 +0.05(+0.66%)
Sep 05, 2018 8.451 8.478 8.360 8.369 2,827 -0.05(-0.65%)
Sep 04, 2018 8.433 8.542 8.405 8.424 2,807 +0.07(+0.88%)
Aug 31, 2018 8.350 8.350 8.350 0 -0.01(-0.11%)
Aug 30, 2018 8.350 8.442 8.317 8.360 6,475 -0.05(-0.54%)
Aug 29, 2018 8.360 8.442 8.360 8.405 8,930 -0.07(-0.86%)
Aug 28, 2018 8.314 8.495 8.314 8.478 5,499 +0.13(+1.53%)
Aug 27, 2018 8.332 8.369 8.232 8.350 7,749 -0.01(-0.11%)
Aug 24, 2018 8.369 8.396 8.223 8.360 1,641 +0.08(+0.99%)
Aug 23, 2018 8.360 8.433 8.277 8.277 1,513 -0.23(-2.69%)
Aug 22, 2018 8.478 8.588 8.369 8.506 7,967 +0.01(+0.11%)
Aug 21, 2018 8.259 8.542 8.259 8.497 8,155 +0.23(+2.76%)
Aug 20, 2018 8.360 8.469 8.223 8.268 26,947 -0.03(-0.33%)
Aug 17, 2018 8.268 8.296 8.223 8.296 3,174 +0.03(+0.33%)
Aug 16, 2018 8.250 8.311 8.250 8.268 1,066 +0.12(+1.46%)
Aug 15, 2018 8.251 8.268 8.022 8.149 1,800 -0.18(-2.19%)
Aug 14, 2018 8.332 8.332 8.332 8.332 95 +0.00(+0.00%)
Aug 13, 2018 8.104 8.332 8.095 8.332 5,826 +0.09(+1.11%)
Aug 10, 2018 8.424 8.515 8.223 8.241 4,816 -0.16(-1.96%)
Aug 09, 2018 8.405 8.405 8.405 8.405 163 -0.04(-0.51%)
Aug 08, 2018 8.448 8.448 8.448 8.448 157 -0.04(-0.46%)
Aug 07, 2018 8.433 8.497 8.332 8.488 5,441 +0.11(+1.31%)
Aug 06, 2018 8.442 8.442 8.350 8.378 3,699 -0.17(-1.98%)
Aug 03, 2018 8.547 8.547 8.547 8.547 1,204 -0.04(-0.48%)
Aug 02, 2018 8.478 8.588 8.478 8.588 665 +0.06(+0.75%)
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.