$9.78 0.00 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 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
7/28/20169.779.789.779.78444
7/28/201612.6012.6012.6012.600
7/27/20169.779.779.719.71739
7/27/201612.6012.6012.6012.600
7/26/20169.719.749.719.741,560
7/26/201612.6012.6012.6012.600
7/25/20169.769.799.579.704,268
7/25/201612.6012.6012.6012.600
7/22/20169.459.539.459.53292
7/22/201612.6012.6012.6012.60100
7/21/20169.609.609.449.441,474
7/21/201612.0812.0812.0812.080
7/20/20169.599.619.359.61119,320
7/20/201612.0812.0812.0812.080
7/19/20169.389.479.389.47586
7/19/201612.0812.0812.0812.080
7/18/20169.369.379.249.376,900
7/18/201612.0812.0812.0812.080
7/15/20169.349.469.319.465,109
7/15/201612.0812.0812.0812.080
7/14/20169.519.609.399.418,610
7/14/201612.0812.0812.0812.080
7/13/20169.259.309.249.252,622
7/13/201612.0812.0812.0812.080
7/12/20169.359.409.289.283,119
7/12/201612.0812.0812.0812.080
7/11/20169.309.349.279.2711,254
7/11/201612.0812.0812.0812.080
7/8/20169.149.479.149.2013,672
7/8/201612.0812.0812.0812.08300
7/7/20169.039.109.039.108,601
7/7/201611.5011.5011.5011.500
7/6/20168.959.018.959.011,688
7/6/201611.5011.5011.5011.500
7/5/20168.959.008.959.003,556
7/5/201611.5011.5011.5011.500
7/4/201611.5011.5011.5011.500
7/1/20169.079.079.079.07156
6/30/20168.918.948.918.941,120
6/30/201611.5011.5011.5011.500
6/29/20168.718.868.688.862,154
6/29/201611.5011.5011.5011.500
6/28/20168.768.778.608.761,078
6/28/201611.5011.5011.5011.500
6/27/20168.568.728.508.597,439
6/27/201611.5011.5011.5011.500
6/24/20169.099.098.738.908,130
6/24/201611.5011.5011.5011.500
6/23/20169.259.259.169.161,335
6/23/201611.5011.5011.5011.500
6/22/20168.989.238.989.232,267
6/22/201611.1011.5011.1011.501,550
6/21/20169.129.129.129.12310
6/21/201611.4511.4511.4511.450
6/20/20169.039.098.999.017,487
6/20/201611.3911.4511.3911.45510
6/17/20168.718.838.698.691,329
6/17/201610.9010.9010.9010.900
6/16/20168.758.768.708.733,495
6/16/201610.9010.9010.9010.900
6/15/20168.708.758.678.715,139
6/15/201610.9010.9010.9010.900
6/14/20168.678.678.558.55946
6/14/201610.9010.9010.9010.900
6/13/20168.578.578.578.57182
6/13/201610.9010.9010.9010.900
6/10/20168.668.678.578.571,398
6/10/201610.9010.9010.9010.900
6/9/20168.808.808.718.711,579
6/9/201610.9010.9010.9010.900
6/8/20168.858.898.768.7613,161
6/8/201610.9010.9010.9010.9077
6/7/20168.848.898.828.89692
6/7/201610.9010.9010.9010.900
6/6/20168.748.898.698.8511,624
6/6/201610.9010.9010.9010.900
6/3/20168.398.608.398.562,101
6/3/201610.9010.9010.9010.900
6/2/20168.368.618.308.3911,284
6/2/201610.8910.9010.8910.90200
6/1/20168.348.488.308.468,495
6/1/201611.5111.5111.0011.001,050
5/31/20168.528.798.438.5715,465
5/31/201611.6011.6211.6011.623,000
5/30/201611.6211.6211.6211.620
5/27/20169.059.088.898.893,496
5/27/201611.6211.6211.6211.620
5/26/20168.979.078.979.061,397
5/26/201611.6211.6211.6211.620
5/25/20168.959.058.958.971,544
5/25/201611.6211.6211.6211.620
5/24/20168.868.928.868.921,046
5/24/201611.6211.6211.6211.62400
5/23/20168.698.798.698.791,219
5/20/20168.888.888.808.802,637
5/20/201611.0611.0611.0611.060
5/19/20168.918.948.708.825,164
5/19/201611.0811.0811.0611.06540
5/18/20169.149.169.019.101,143
5/18/201611.6411.6411.6411.640
  • Showing 1-100 of 1,862 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center