$12.87 0.00 (%) Gazit-Globe Ltd. - NYSE

Feb. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
2/26/201512.9512.9512.8712.874,575
2/26/201516.0816.0816.0816.08100
2/25/201512.8112.8112.6912.69807
2/25/201515.3915.3915.3915.390
2/24/201512.7012.8112.6112.8010,584
2/24/201515.4015.4015.3915.39348
2/23/201512.7112.8512.5012.6110,239
2/23/201515.5415.5415.5415.540
2/20/201512.9412.9612.9412.96509
2/20/201515.3415.3415.3415.340
2/19/201512.9112.9512.7112.8316,998
2/19/201515.3415.3415.3415.340
2/18/201513.0513.0912.9613.091,992
2/18/201515.3415.3415.3415.340
2/17/201513.2013.3113.1813.195,729
2/17/201515.3415.3415.3415.340
2/13/201513.0513.0512.9212.923,220
2/13/201515.6015.6015.6015.600
2/12/201512.9613.0912.8513.0914,612
2/12/201515.6015.6015.6015.600
2/11/201512.9612.9712.9512.972,571
2/11/201515.6015.6015.6015.600
2/10/201512.9213.1312.9213.132,959
2/10/201515.6015.6015.6015.600
2/9/201512.8112.8212.7412.792,606
2/9/201516.0116.0216.0116.02900
2/6/201513.1213.2213.1213.16717
2/6/201516.0116.0116.0116.010
2/5/201513.3713.4113.1313.169,713
2/5/201516.0116.0116.0116.010
2/4/201512.9913.1912.9913.0411,090
2/4/201516.0116.0116.0116.010
2/3/201513.1013.1413.0013.097,303
2/3/201516.4316.4316.4316.43100
2/2/201513.0013.0412.8913.017,738
2/2/201516.3916.3916.0016.001,000
1/30/201512.4712.7112.4712.611,905
1/30/201513.3815.9613.3815.96700
1/29/201512.7112.7512.5612.604,975
1/29/201515.1415.1415.1415.140
1/28/201512.5112.5112.4312.441,018
1/28/201515.5615.5615.5615.56100
1/27/201512.4312.5712.3812.4913,718
1/27/201514.9114.9114.9114.910
1/26/201512.4112.4112.1212.2513,794
1/26/201514.7114.7114.7114.710
1/23/201512.4912.4912.2312.2911,868
1/23/201515.5515.5515.1315.13200
1/22/201512.3712.4512.2712.271,166
1/22/201514.7614.7614.7614.760
1/21/201512.3512.3512.2912.344,035
1/21/201515.1815.1815.1815.18400
1/20/201512.3112.3412.1112.2621,107
1/20/201514.5914.5914.5914.590
1/19/201514.4914.4914.4914.490
1/16/201512.4712.4812.4212.471,777
1/16/201514.3914.3914.3914.390
1/15/201512.4712.5112.3212.505,039
1/15/201514.3914.3914.3914.390
1/14/201512.4412.5412.4412.522,793
1/14/201514.8114.8114.8114.81100
1/13/201512.2612.3012.0312.1510,886
1/13/201514.3814.3814.3814.38500
1/12/201512.0012.2211.7112.2211,995
1/12/201513.8514.2813.8514.284,400
1/9/201511.5311.6211.5211.622,933
1/9/201513.4013.4013.4013.400
1/8/201511.5611.6411.5011.576,564
1/8/201513.4013.4013.4013.400
1/7/201511.5411.6211.4511.556,236
1/7/201513.4113.4113.4113.410
1/6/201511.5511.5711.4811.483,219
1/6/201513.4013.4013.4013.400
1/5/201511.6511.6911.5311.625,002
1/5/201513.4013.4013.4013.400
1/2/201511.6111.8511.6111.7711,209
1/2/201513.8213.8213.8213.82103
12/31/201411.7811.9311.6611.664,937
12/31/201412.9712.9712.9712.970
12/30/201411.7011.7711.6111.721,638
12/30/201413.2213.2213.2213.220
12/29/201411.5311.7511.4211.646,960
12/29/201413.2713.2713.2713.270
12/26/201411.6111.6111.4511.451,041
12/24/201411.6511.6511.6011.613,072
12/24/201413.3913.3913.3913.390
12/23/201411.5211.6211.4311.484,196
12/23/201413.3913.3913.3913.39100
12/22/201411.4111.4911.3611.476,990
12/22/201413.0913.0913.0913.090
12/19/201411.3811.3810.9511.3258,371
12/19/201412.9112.9112.9112.91100
12/18/201411.3011.3611.1911.295,971
12/18/201412.9112.9112.9112.910
12/17/201411.2311.3611.2311.36898
12/17/201412.9512.9512.9512.950
12/16/201411.4511.4711.3111.317,442
12/16/201413.3413.3413.3313.33200
12/15/201411.6211.6211.4711.551,968
12/15/201413.3213.3213.3213.320
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center