$13.25 +0.13 (%) Gazit-Globe Ltd. - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
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
3/12/201515.7315.7315.7315.73200
3/11/201512.5112.5412.3912.393,052
3/11/201515.9015.9015.9015.90100
3/10/201512.3712.5712.2712.365,653
3/10/201515.5815.5815.5815.58200
3/9/201512.5112.6612.3712.522,530
3/9/201515.6415.6415.6415.640
3/6/201512.7912.8012.7412.74847
3/6/201515.8915.8915.8915.890
3/5/201512.9712.9712.8212.82794
3/5/201515.8915.8915.8915.890
3/4/201512.9812.9812.7412.76832
3/4/201515.8915.8915.8915.89200
3/3/201512.8712.9712.8612.901,493
3/3/201516.0816.0816.0816.080
3/2/201512.7412.7912.5612.755,461
3/2/201515.8715.8715.8715.870
2/27/201512.8912.8912.8912.89411
2/27/201516.0816.0816.0816.080
2/26/201512.9512.9512.8712.874,575
2/26/201516.0816.0816.0816.08100
2/25/201512.8112.8112.6912.69807
2/25/201514.7114.7114.7114.710
2/24/201512.7012.8112.6112.8010,584
2/24/201515.4015.4015.3915.39348
2/23/201512.7112.8512.5012.6110,239
2/23/201515.3415.3415.3415.340
2/20/201512.9412.9612.9412.96509
2/20/201515.3415.3415.3415.340
2/19/201512.9112.9512.7112.8316,998
2/19/201515.3415.3415.3415.340
2/18/201513.0513.0912.9613.091,992
2/18/201515.3415.3415.3415.340
2/17/201513.2013.3113.1813.195,729
2/17/201515.3415.3415.3415.340
2/13/201513.0513.0512.9212.923,220
2/13/201515.6015.6015.6015.600
  • Showing 1-100 of 1,229 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center