$12.50 -0.14 (%) Gazit-Globe Ltd. - NYSE

May. 22, 2015 | 12:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
5/22/201512.5712.5712.4612.501,046
5/22/201515.2715.2715.2715.270
5/21/201512.6812.7512.5812.643,468
5/21/201515.5515.5515.2715.27600
5/20/201512.7913.0812.7712.912,835
5/20/201515.8615.8615.8615.860
5/19/201512.9813.0112.8612.882,738
5/19/201515.8615.8615.8615.86200
5/18/201513.2113.2213.1713.222,447
5/15/201512.9813.0812.8312.992,587
5/15/201515.2415.2415.2415.240
5/14/201512.8712.9812.8012.902,436
5/14/201515.5415.5415.5415.540
5/13/201512.6512.8612.6512.8313,639
5/13/201515.5415.5415.5415.54565
5/12/201512.5212.5212.3912.442,644
5/12/201515.2315.2315.2315.230
5/11/201512.8212.8812.6012.772,397
5/11/201515.2315.2315.2315.23100
5/8/201512.6312.9812.6312.803,462
5/8/201515.5416.0314.9314.931,730
5/7/201512.5612.5612.5012.531,461
5/7/201515.2315.2315.2315.23100
5/6/201512.9012.9112.7812.903,414
5/6/201515.5415.5415.5415.54100
5/5/201513.0913.2612.9112.965,054
5/5/201515.5415.5415.5415.540
5/4/201513.0913.1313.0313.041,724
5/4/201515.5415.5415.5415.540
5/1/201513.0913.2213.0213.221,961
5/1/201515.8515.8515.8515.85800
4/30/201513.2413.2413.0013.002,653
4/30/201515.8315.8315.8315.830
4/29/201513.1713.2313.0413.041,328
4/29/201515.8315.8315.8315.83100
4/28/201513.3613.4313.3113.366,195
4/28/201516.1516.1516.1516.15200
4/27/201513.2213.3613.2013.253,019
4/27/201515.5215.5215.5215.520
4/24/201512.9913.2312.9913.122,386
4/24/201515.8315.8315.8315.830
4/23/201513.0013.1012.9913.042,475
4/23/201515.8315.8315.8315.83100
4/22/201512.8912.8912.8912.89506
4/22/201516.1516.1516.1516.150
4/21/201513.0913.1612.7012.947,018
4/21/201516.1516.1516.1516.15100
4/20/201513.0113.0612.9013.037,353
4/20/201515.8715.8715.8715.87200
4/17/201512.9812.9812.8712.871,537
4/17/201515.5615.5615.5615.560
4/16/201512.9613.0412.7912.932,817
4/16/201515.8715.8715.8715.870
4/15/201512.8713.0012.8712.903,138
4/15/201515.8715.8715.8715.87200
4/14/201512.8912.8912.6812.68567
4/14/201515.8715.8715.8715.87200
4/13/201512.6312.9612.6012.7112,088
4/13/201515.8815.8815.8815.880
4/10/201512.8412.8412.7012.731,688
4/10/201516.1916.1916.1916.190
4/9/201512.8812.9112.8112.841,020
4/9/201516.1916.1916.1916.19100
4/8/201513.0413.1313.0013.001,923
4/8/201516.2916.2916.2916.290
4/7/201513.1613.2813.1413.143,117
4/7/201516.5216.5216.5216.52100
4/6/201512.8913.1612.8913.0319,842
4/6/201515.8815.8815.8815.880
4/2/201512.8513.0012.8513.0014,991
4/2/201516.1916.1916.1916.190
4/1/201512.8412.9112.8112.911,639
4/1/201516.1916.1916.1916.19300
3/31/201512.5812.6212.4012.457,949
3/31/201516.2016.2015.8715.872,300
3/30/201512.8013.1912.7112.816,657
3/30/201516.4516.5316.4516.53200
3/27/201513.0113.0513.0113.05568
3/27/201516.2016.2016.2016.200
3/26/201513.0713.1512.8413.142,864
3/26/201516.2016.2016.2016.20200
3/25/201513.2113.3113.2013.314,588
3/25/201516.3916.3916.3916.390
3/24/201513.4713.5713.1013.108,547
3/24/201516.7016.7016.5316.53300
3/23/201513.0013.1712.9613.1111,906
3/23/201516.3716.3716.3716.37100
3/20/201512.5912.9412.5912.602,030
3/20/201516.0416.0416.0416.04300
3/19/201512.7012.9612.5512.746,642
3/19/201516.0516.3616.0516.36200
3/18/201512.3612.5312.3612.531,778
3/18/201515.5615.5615.5615.560
3/17/201512.0912.3412.0912.343,317
3/17/201515.7015.7315.7015.73300
3/16/201512.3412.5112.0512.055,806
3/16/201515.5915.5915.4215.42485
3/13/201512.4612.4812.4612.481,046
3/13/201515.7315.7315.7315.730
3/12/201512.5012.5512.3612.457,553
  • Showing 1-100 of 1,266 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center