$9.14 +0.19 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
12/7/20169.099.229.019.1410,393
12/7/201612.1012.1012.1012.10200
12/6/20169.089.108.928.955,874
12/6/201611.7611.7611.7611.760
12/5/20168.969.048.909.035,409
12/5/201611.7611.7611.7611.760
12/2/20168.828.928.828.904,000
12/2/201611.7611.7611.7611.76100
12/1/20169.029.158.748.8620,678
12/1/201611.8112.1311.7412.131,700
11/30/20169.069.248.999.1611,786
11/30/201612.0512.0512.0512.05580
11/29/20168.909.158.909.0519,360
11/29/201612.0512.0512.0512.050
11/28/20168.749.438.648.8634,224
11/28/201612.7512.7511.7112.0512,240
11/25/20168.758.848.638.7212,064
11/25/201612.2613.4211.7713.422,800
11/24/201611.7612.3211.7612.321,625
11/23/20168.588.688.558.647,975
11/23/201611.6111.6111.2011.20880
11/22/20168.728.808.678.7210,554
11/22/201611.7511.7511.7511.751,000
11/21/20168.848.848.618.7218,900
11/21/201611.7511.7511.7511.75100
11/18/20169.139.209.109.193,974
11/18/201612.1312.1312.1312.130
11/17/20169.169.229.099.204,465
11/17/201612.1312.1312.1312.130
11/16/20169.139.249.129.246,817
11/16/201612.1312.1312.1312.130
11/15/20169.019.208.949.1314,683
11/15/201612.1312.1312.1312.13100
11/14/20168.358.708.328.579,500
11/14/201611.5511.5511.5511.550
11/11/20168.478.488.358.476,559
11/11/201611.5111.5511.5111.55300
11/10/20168.698.698.518.515,420
11/10/201611.6711.6711.5111.51200
11/9/20169.099.298.889.0622,056
11/9/201612.2812.2812.2812.28400
11/8/20169.359.649.349.6011,444
11/8/201612.4012.4012.4012.400
11/7/20169.189.429.169.358,311
11/7/201612.2012.7012.2012.401,000
11/4/20169.059.059.029.04555
11/4/201612.0012.0012.0012.000
11/3/20168.828.958.828.915,290
11/3/201612.0012.0012.0012.000
11/2/20168.888.888.888.88163
11/2/201612.0012.0012.0012.000
11/1/20168.998.998.868.881,466
11/1/201612.0012.0012.0012.000
10/31/20169.109.109.109.10302
10/31/201611.5112.0011.5112.001,000
10/28/20169.359.359.239.23689
10/28/201612.2712.2712.2712.270
10/27/20169.399.399.269.371,215
10/27/201612.2712.2712.2712.270
10/26/20169.639.649.639.643,736
10/26/201612.2712.2712.2712.2788
10/25/20169.609.739.469.643,143
10/25/201612.8512.8512.2712.27200
10/24/20169.829.829.659.78852
10/24/201613.5213.5213.5213.52200
10/21/20169.769.769.689.681,586
10/21/201613.1613.1613.1613.160
10/20/20169.839.839.669.731,163
10/20/201613.1613.1613.1613.160
10/19/20169.759.789.609.683,043
10/19/201613.1613.1613.1613.160
10/18/20169.569.679.559.672,870
10/18/201613.1613.1613.1613.160
10/17/20169.579.749.569.731,144
10/17/201613.1613.1613.1613.160
10/14/20169.709.849.709.70962
10/14/201613.1613.1613.1613.160
10/13/20169.639.859.639.858,661
10/13/201613.1613.1613.1613.16440
10/12/20169.859.949.809.815,095
10/12/201613.4813.4813.4813.480
10/11/201610.0010.039.899.993,470
10/11/201613.4813.4813.4813.480
10/10/201610.0710.109.979.991,933
10/7/201610.1510.159.969.987,859
10/7/201613.4813.4813.4813.480
10/6/20169.9910.139.9910.132,065
10/6/201613.4813.4813.4813.480
10/5/201610.1010.1310.0010.106,920
10/5/201613.4813.4813.4813.480
10/4/201610.4110.4210.3910.421,693
10/4/201613.4813.4813.4813.480
10/3/201610.5610.5610.5610.561,019
10/3/201613.4813.4813.4813.480
9/30/201610.4610.4610.4610.460
9/30/201613.4813.4813.4813.480
9/29/201610.3210.4610.1710.461,882
9/29/201613.4813.4813.4813.480
9/28/201610.2210.4510.1510.256,402
9/28/201613.4813.4813.4813.48200
  • Showing 1-100 of 2,045 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center