$12.74 +0.11 (%) Gazit-Globe Ltd. - NYSE

Sep. 19, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
9/19/201413.0413.0412.7112.745,910
9/19/201413.5713.5713.5713.570
9/18/201412.6512.7112.5512.636,342
9/18/201413.5713.5713.5713.570
9/17/201412.6312.7312.5112.623,693
9/17/201413.9413.9413.9413.940
9/16/201412.4512.7012.4512.617,478
9/16/201413.9413.9413.9413.940
9/15/201412.4812.5412.4412.4810,220
9/15/201413.5313.5313.5313.530
9/12/201412.6112.6812.4912.5818,946
9/12/201413.9413.9413.9413.940
9/11/201412.6312.7112.6112.699,474
9/11/201413.6913.9413.5913.94556
9/10/201412.7512.7812.6412.787,278
9/10/201413.6613.6613.6613.660
9/9/201412.6912.7712.6112.629,769
9/9/201413.6513.6513.6513.650
9/8/201412.8812.8812.7812.796,745
9/8/201413.8013.8013.8013.800
9/5/201412.9413.0512.8112.931,738
9/5/201413.7113.7113.7113.710
9/4/201413.0213.0712.8412.9411,542
9/4/201413.7113.7113.7113.710
9/3/201412.9813.0412.9013.0317,494
9/3/201413.9813.9813.9813.980
9/2/201412.8013.0912.7512.9013,131
9/2/201413.9813.9813.9813.98100
8/29/201412.6912.7212.3712.5110,125
8/29/201413.5913.5913.5913.590
8/28/201412.6412.7212.5712.644,726
8/28/201413.5913.5913.5913.590
8/27/201412.8212.8712.7012.841,873
8/27/201413.5913.5913.5913.590
8/26/201412.5712.8412.5712.728,764
8/26/201413.6313.6313.6313.630
8/25/201412.5812.6012.4112.5712,249
8/25/201413.4313.4313.4313.430
8/22/201412.8712.8712.6512.663,872
8/22/201413.9613.9613.6313.63400
8/21/201412.7112.7612.5912.691,759
8/21/201414.1614.1614.1614.160
8/20/201412.5912.6912.5612.596,404
8/20/201413.7913.7913.7913.7938
8/19/201412.8712.8912.7212.7211,447
8/19/201413.8113.8113.8113.810
8/18/201412.9712.9812.8212.899,763
8/18/201414.1614.1614.1614.16100
8/15/201413.1213.1613.1013.164,442
8/15/201414.3914.3914.3914.390
8/14/201413.2813.3413.1013.1210,063
8/14/201414.3914.3914.3914.39100
8/13/201413.3913.3913.2513.334,741
8/13/201414.3714.3714.3714.370
8/12/201413.3613.4413.3213.387,115
8/12/201414.3714.3714.3714.370
8/11/201413.4313.4513.3413.3610,246
8/11/201414.4114.4114.4114.410
8/8/201413.1013.4313.0913.4318,523
8/8/201414.6714.6714.6714.67200
8/7/201413.3913.3913.0113.0161,315
8/7/201414.2514.2514.2514.250
8/6/201413.3913.5313.3413.3462,250
8/6/201414.5314.5314.5314.5375
8/5/201413.3113.3713.1513.2539,801
8/5/201414.5514.5514.5514.55100
8/4/201413.4013.4113.2513.3532,020
8/1/201413.2613.2913.1613.2116,577
8/1/201414.4714.4714.4714.470
7/31/201413.2713.3713.2513.269,943
7/31/201414.4714.4714.4714.47100
7/30/201413.3313.3813.2513.259,899
7/30/201414.1714.1714.1714.170
7/29/201413.4113.4313.3013.338,299
7/29/201414.3714.3714.1814.18242
7/28/201413.3413.4713.2113.2712,952
7/28/201414.7214.7214.3914.39200
7/25/201413.6113.6713.6113.646,525
7/25/201414.7514.7514.7514.751,000
7/24/201413.8013.8713.7113.7310,152
7/24/201414.5314.5314.5314.530
7/23/201413.8313.8313.7013.7910,065
7/23/201414.5914.5914.5914.590
7/22/201413.8313.9213.6513.718,186
7/22/201414.5914.5914.5914.59100
7/21/201413.6513.7213.3113.6039,467
7/21/201414.7714.7714.4514.45200
7/18/201413.7813.8413.6513.768,065
7/18/201414.5414.5414.5414.54100
7/17/201413.8613.9413.6913.7026,634
7/17/201415.0815.0815.0815.080
7/16/201413.8013.8313.5913.7510,470
7/16/201414.6114.6114.6114.61700
7/15/201413.6113.6813.5013.549,159
7/15/201414.4514.4514.4514.450
7/14/201413.7013.7813.6013.6759,876
7/14/201414.3714.3714.3714.370
7/11/201413.6413.6813.5513.6311,502
7/11/201414.4514.4514.4514.450
7/10/201413.6213.7613.5513.6230,624
  • Showing 1-100 of 929 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center