$12.61 +0.01 (%) Gazit-Globe Ltd. - NYSE

Jan. 30, 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
1/30/201512.4712.7112.4712.611,905
1/30/201513.3815.9613.3815.96700
1/29/201512.7112.7512.5612.604,975
1/29/201515.5615.5615.5615.560
1/28/201512.5112.5112.4312.441,018
1/28/201515.5615.5615.5615.56100
1/27/201512.4312.5712.3812.4913,718
1/27/201514.7114.7114.7114.710
1/26/201512.4112.4112.1212.2513,794
1/26/201515.1315.1315.1315.130
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
12/12/201411.7011.9411.7011.846,531
12/12/201413.7613.7613.7613.76700
12/11/201411.9911.9911.6911.8211,894
12/11/201413.2613.2613.2613.260
12/10/201411.8011.8311.7711.771,142
12/10/201413.2113.2113.2113.210
12/9/201411.8512.0111.8411.89889
12/9/201413.2813.2813.2813.280
12/8/201411.7111.7111.5611.682,650
12/8/201413.2113.2113.2113.210
12/5/201411.7711.8611.6111.613,232
12/5/201413.6313.6313.6313.630
12/4/201411.5811.9311.5611.816,635
12/4/201413.3713.6313.3713.631,445
12/3/201411.4611.5811.4611.502,117
12/3/201412.7812.7812.7812.780
12/2/201411.6211.6611.5111.5111,201
12/2/201412.8612.8612.8612.860
12/1/201411.6911.6911.4011.5318,616
12/1/201412.9312.9312.9312.93100
11/28/201411.9412.0011.5811.753,265
11/28/201413.7713.7713.3513.35700
11/27/201414.2214.2214.2214.22130
11/26/201411.8812.0611.8811.972,111
11/26/201413.3713.3713.3713.37100
11/25/201411.5211.6311.4611.637,785
11/25/201412.9412.9412.9412.94100
11/24/201411.8411.8911.7611.876,865
11/24/201413.1013.1013.1013.100
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
  • Showing 1-100 of 1,111 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center