$8.90 -0.26 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

Jun. 24, 2016 | 03:59 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
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
5/17/20169.299.299.129.122,593
5/17/201611.6411.6411.6411.640
5/16/20169.239.249.199.193,900
5/16/201611.6411.6411.6411.640
5/13/20169.189.259.119.252,193
5/13/201611.6411.6411.6411.640
5/12/20169.099.179.099.122,626
5/12/201611.6411.6411.6411.640
5/11/20169.029.049.029.041,260
5/11/201611.6411.6411.6411.640
5/10/20169.149.229.019.084,957
5/10/201611.6411.6411.6411.640
5/9/20169.009.249.009.242,616
5/9/201611.6411.6411.6411.640
5/6/20168.889.068.889.029,901
5/6/201611.6411.6411.6411.640
5/5/20169.089.088.919.016,103
5/5/201611.6411.6411.6411.640
5/4/20169.029.168.959.1612,113
5/4/201611.6411.6411.6411.64200
5/3/20169.279.309.079.075,377
5/3/201611.6411.6411.6411.640
5/2/20169.369.369.109.264,731
5/2/201611.6411.6411.6411.640
4/29/20169.239.449.239.421,838
4/29/201611.6411.6411.6411.640
4/28/20169.479.479.339.3712,118
4/28/201611.6411.6411.6411.640
4/27/20169.419.479.329.3812,773
4/27/201611.6411.6411.6411.640
4/26/20169.509.559.489.544,823
4/26/201611.6411.6411.6411.640
4/25/20169.439.519.369.4441,462
4/25/201611.6411.6411.6411.640
4/22/20169.579.579.429.428,687
4/22/201611.6411.6411.6411.640
4/21/20169.529.529.399.4220,393
4/21/201611.6411.6411.6411.6418
4/20/20169.669.669.389.433,928
4/20/201611.6411.6411.6411.640
4/19/20169.569.609.419.6017,747
4/19/201611.6411.6411.6411.640
4/18/20169.309.509.239.4049,510
4/18/201611.6411.6411.6411.640
4/15/20169.189.199.069.172,236
4/15/201611.6411.6411.6411.640
  • Showing 1-100 of 1,816 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center