$8.89 -0.17 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

May. 27, 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
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
4/14/20169.219.219.129.2010,832
4/14/201611.6411.6411.6411.640
4/13/20169.069.239.069.1617,932
4/13/201611.6411.6411.6411.640
4/12/20169.019.058.999.015,543
4/12/201611.6411.6411.6411.640
4/11/20168.838.958.838.952,373
4/11/201611.6411.6411.6411.640
4/8/20168.848.908.728.724,908
4/8/201611.6411.6411.6411.640
4/7/20168.748.768.748.74474
4/7/201611.6411.6411.6411.640
4/6/20168.678.698.678.69284
4/6/201611.6411.6411.6411.640
4/5/20168.878.878.588.584,700
4/5/201611.6411.6411.6411.640
4/4/20169.209.209.069.097,766
4/4/201611.6411.6411.6411.640
4/1/20169.239.239.089.08524
4/1/201611.6411.6411.6411.640
3/31/20169.179.179.079.10942
3/31/201611.6411.6411.6411.640
3/30/20168.969.068.969.032,964
3/30/201611.6411.6411.6411.640
3/29/20168.898.988.808.981,051
3/29/201611.6411.6411.6411.640
3/28/20169.019.019.009.00999
3/28/201611.6411.6411.6411.640
3/24/20168.919.008.908.907,325
3/24/201611.6411.6411.6411.640
3/23/20168.869.028.789.005,690
3/23/201611.6411.6411.6411.640
3/22/20168.848.878.698.851,574
3/22/201611.6411.6411.6411.6450
3/21/20168.918.988.828.982,257
3/21/201611.6411.6411.6411.64300
3/18/20169.199.219.019.042,166
3/18/201612.2512.2512.2512.250
3/17/20168.859.508.809.1713,593
  • Showing 1-100 of 1,777 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center