$10.65 +0.03 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

Aug. 31, 2016 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
8/31/201610.6210.6510.4210.652,264
8/31/201613.8613.8613.8613.860
8/30/201610.5810.7510.4710.621,411
8/30/201613.8613.8613.8613.860
8/29/201610.5910.5910.5910.59393
8/29/201613.8613.8613.8613.860
8/26/201610.8710.9710.7510.893,621
8/26/201613.8613.8613.8613.860
8/25/201610.8310.8310.7110.711,458
8/25/201613.8613.8613.8613.860
8/24/201610.7810.9210.7310.855,359
8/24/201613.8613.8613.8613.860
8/23/201610.4010.7410.4010.7011,508
8/23/201613.8613.8613.8613.861,202
8/22/201610.1810.2110.1010.213,077
8/22/201613.2013.2013.2013.200
8/19/201610.3210.3210.1610.171,868
8/19/201613.2013.2013.2013.200
8/18/201610.0210.3410.0210.343,654
8/18/201613.2013.2013.2013.200
8/17/201610.1710.239.8810.0810,757
8/17/201613.2013.2013.2013.200
8/16/201610.4710.5110.2910.442,414
8/16/201613.2013.2013.2013.200
8/15/201610.4810.5110.4010.481,253
8/15/201613.2013.2013.2013.200
8/12/201610.4810.5010.4810.50630
8/12/201613.2013.2013.2013.200
8/11/201610.4010.5110.3210.33800
8/11/201613.2013.2013.2013.2025
8/10/201610.4310.5110.3710.503,109
8/10/201613.4313.4313.2013.201,000
8/9/201610.2910.2910.1510.232,811
8/9/201613.2613.2613.2613.260
8/8/201610.1710.3310.1010.318,744
8/8/201612.4213.2612.4213.26800
8/5/20169.849.969.829.96553
8/5/201611.9711.9711.8211.82228
8/4/20169.869.989.849.983,623
8/4/201612.6012.6012.6012.600
8/3/20169.769.889.759.886,304
8/3/201612.6012.6012.6012.600
8/2/20169.909.909.909.90254
8/2/201612.6012.6012.6012.600
8/1/20169.9410.019.859.904,818
7/29/20169.789.789.789.78246
7/29/201612.6012.6012.6012.600
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
  • Showing 1-100 of 1,909 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center