$11.63 -0.24 (%) Gazit-Globe Ltd. - NYSE

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
11/25/201411.5211.6311.4611.637,785
11/25/201412.9412.9412.9412.94100
11/24/201411.8411.8911.7611.876,865
11/24/201412.9412.9412.9412.940
11/21/201412.1312.2212.1312.221,547
11/21/201413.3613.3613.3613.360
11/20/201412.1312.2312.0312.141,775
11/20/201413.3613.3613.3613.36119
11/19/201412.0512.1212.0512.126,839
11/19/201413.0313.0313.0313.030
11/18/201411.9012.0011.9011.99579
11/18/201413.2113.2113.2113.210
11/17/201411.9111.9511.8811.951,718
11/17/201413.2313.2313.2313.230
11/14/201411.9912.0611.9212.062,449
11/14/201413.4513.4513.4513.45250
11/13/201412.0512.1011.9712.10575
11/13/201413.4213.4213.4213.420
11/12/201411.9612.0711.9612.051,981
11/12/201413.4113.4113.4113.410
11/11/201411.9111.9311.7811.853,153
11/11/201413.4013.4013.4013.400
11/10/201412.2312.3112.1712.172,364
11/10/201413.4113.4113.4113.410
11/7/201412.0612.1611.9112.154,804
11/7/201413.8313.8313.8313.830
11/6/201412.1112.1912.0612.062,413
11/6/201413.8313.8313.8313.83100
11/5/201411.9911.9911.9111.953,315
11/5/201412.9812.9812.9812.980
11/4/201411.9112.0111.8611.951,889
11/4/201413.3713.3713.3713.370
11/3/201411.7911.8111.6711.798,211
11/3/201413.1113.1113.1113.110
10/31/201411.7911.7911.7011.791,606
10/31/201412.9812.9812.9812.980
10/30/201411.9011.9111.7611.912,604
10/30/201412.9812.9812.9812.980
10/29/201412.2212.2211.9712.006,587
10/29/201413.1413.1413.1413.140
10/28/201412.1812.2812.1612.284,143
10/28/201412.9812.9812.9812.980
10/27/201411.9012.0011.7811.9113,940
10/27/201413.4013.4013.4013.404,940
10/24/201412.0112.1111.9211.922,641
10/24/201413.4013.4013.4013.40100
10/23/201412.0212.1112.0112.076,400
10/23/201413.4013.4013.4013.4094
10/22/201412.1912.1912.1012.1413,149
10/22/201413.4013.4013.4013.400
10/21/201412.2212.2512.1212.254,519
10/21/201413.4013.4013.4013.400
10/20/201412.0612.3012.0612.167,654
10/20/201413.2913.2913.2913.29100
10/17/201412.4512.5712.4012.483,911
10/17/201414.0314.0314.0314.03100
10/16/201412.5212.5212.3212.429,828
10/16/201413.7513.7513.7513.750
10/15/201412.4012.4412.2512.414,698
10/15/201413.7513.7513.7513.750
10/14/201412.3712.3912.2212.281,893
10/14/201413.5513.5513.5513.550
10/13/201412.2312.3312.2312.273,531
10/10/201412.3612.4512.3312.364,295
10/10/201413.6613.6613.6613.660
10/9/201412.5012.5012.4512.501,999
10/9/201413.6613.6613.6613.660
10/8/201412.5012.5812.3812.583,216
10/8/201413.5913.5913.5913.5930
10/7/201412.6212.6612.4412.563,590
10/7/201413.7513.7513.7513.750
10/6/201412.5412.6012.5212.605,137
10/6/201413.7513.7513.7513.7586
10/3/201412.3112.3212.2212.273,856
10/3/201413.3313.3313.3313.330
10/2/201412.4812.5011.9612.2661,691
10/2/201413.3313.3313.3313.330
10/1/201412.4912.5412.4212.457,487
10/1/201413.6313.6313.6313.630
9/30/201412.5012.5312.3412.428,132
9/30/201413.7513.7513.7513.750
9/29/201412.5212.5212.3612.431,936
9/29/201413.6013.6013.6013.600
9/26/201412.4812.4812.3612.4412,992
9/26/201413.7513.7513.7513.750
9/25/201412.4012.4812.3812.482,768
9/25/201413.7513.7513.7513.750
9/24/201412.4012.5112.3812.432,799
9/24/201413.7513.7513.7513.750
9/23/201412.5212.5212.4212.442,734
9/23/201413.7513.7513.7513.75500
9/22/201412.5612.5612.3712.474,934
9/22/201413.4513.4513.4513.4570
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
  • Showing 1-100 of 1,022 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center