$11.86 +0.05 (%) Gazit-Globe Ltd. - NYSE

Jul. 30, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
7/29/201511.6511.9111.5311.817,767
7/29/201514.9614.9614.9614.960
7/28/201511.6311.9011.6311.771,463
7/28/201515.0115.0115.0115.010
7/27/201511.5611.5611.4411.521,070
7/27/201514.9514.9514.9514.950
7/24/201511.8311.8711.6811.681,324
7/24/201514.9714.9714.9714.970
7/23/201511.6111.9111.5611.9140,292
7/23/201515.0115.0115.0115.010
7/22/201511.6211.6211.5611.592,439
7/22/201514.9714.9714.9714.970
7/21/201511.5811.6711.5011.587,714
7/21/201514.9514.9514.9514.950
7/20/201511.5911.6911.5911.69110,624
7/20/201515.2515.2515.2515.250
7/17/201511.9011.9011.5711.585,090
7/17/201514.9514.9514.9514.950
7/16/201511.6811.6811.5711.6062,239
7/16/201515.0515.0514.9514.95300
7/15/201511.7211.9111.7211.801,204
7/15/201514.8914.8914.8914.890
7/14/201511.8411.8411.8111.8146,332
7/14/201515.0715.0715.0715.070
7/13/201511.9511.9511.9511.950
7/13/201515.1815.1815.1815.180
7/10/201511.7212.0411.5011.954,694
7/10/201515.1815.1815.1815.18100
7/9/201511.7211.8011.6111.663,097
7/9/201514.5914.5914.5914.590
7/8/201511.7211.9011.5411.897,410
7/8/201514.5914.5914.5914.590
7/7/201511.8212.0211.8211.921,086
7/7/201514.5914.5914.5914.590
7/6/201511.9011.9711.7711.971,779
7/6/201514.5914.5914.5914.590
7/3/201514.5914.5914.5914.590
7/2/201511.8512.0211.8512.02489
7/2/201514.8814.8814.8814.880
7/1/201511.8811.9511.8411.951,441
6/30/201511.9111.9711.8611.86800
6/30/201514.8814.8814.8814.88100
6/29/201511.6911.8711.5611.673,091
6/29/201514.5614.5814.5614.58300
6/26/201511.8212.0011.8112.002,096
6/26/201514.5614.5614.5614.560
6/25/201511.8912.0011.8911.993,050
6/25/201514.5614.5614.5614.560
6/24/201511.9712.0211.9112.02496
6/24/201514.8514.8514.8514.850
6/23/201512.1812.4412.0212.094,567
6/23/201515.1615.1614.8514.85300
6/22/201512.4212.6812.3312.672,123
6/22/201515.4615.4615.4615.46100
6/19/201512.3512.3512.3312.33347
6/19/201515.1515.1515.1515.15100
6/18/201512.1312.3011.6412.256,963
6/18/201514.5614.5614.5614.560
6/17/201512.2812.2812.1312.131,967
6/17/201514.8514.8514.8514.850
6/16/201512.1212.1211.9112.052,867
6/16/201514.8514.8514.8514.85100
6/15/201512.1912.1912.1912.190
6/15/201514.8514.8514.8514.850
6/12/201512.4312.4312.1912.193,569
6/12/201515.1515.1515.1515.150
6/11/201512.1112.3412.0212.324,458
6/11/201515.1215.1515.1215.15200
6/10/201512.1612.3512.1212.351,010
6/10/201514.8514.8514.8514.85100
6/9/201512.3812.3812.0312.301,545
6/9/201515.1915.1915.1515.15300
6/8/201512.5712.6312.5112.515,224
6/8/201515.1915.1915.1915.190
6/5/201512.4912.5012.3212.494,339
6/5/201515.4915.4915.4915.490
6/4/201512.3812.5912.3612.552,119
6/4/201515.4915.4915.4915.49100
6/3/201512.5312.6412.4312.512,710
6/3/201515.4915.4915.4915.490
6/2/201512.6512.6512.5512.551,948
6/2/201515.4915.4915.4915.490
6/1/201512.5712.6812.5612.653,610
6/1/201515.4915.4915.4915.490
5/29/201512.5312.5512.4612.553,221
5/29/201515.4915.4915.4915.490
5/28/201512.3212.4912.3212.473,813
5/28/201515.4915.4915.4915.490
5/27/201512.5912.6012.4912.541,883
5/27/201515.8015.8015.8015.800
5/26/201512.6112.7412.6112.7013,331
5/26/201515.5815.8015.5815.80400
5/25/201514.9714.9714.9714.970
5/22/201512.5712.5712.4612.501,046
5/22/201515.2715.2715.2715.270
5/21/201512.6812.7512.5812.643,468
5/21/201515.5515.5515.2715.27600
5/20/201512.7913.0812.7712.912,835
5/20/201515.8615.8615.8615.860
5/19/201512.9813.0112.8612.882,738
  • Showing 1-100 of 1,359 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!