$11.76 -0.24 (%) Gazit-Globe Ltd. - NYSE

Oct. 30, 2014 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
10/29/201412.2212.2211.9712.006,587
10/29/201412.9812.9812.9812.980
10/28/201412.1812.2812.1612.284,143
10/28/201413.4013.4013.4013.400
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
9/16/201413.9413.9413.9413.940
9/15/201412.4812.5412.4412.4810,220
9/15/201413.5313.5313.5313.530
9/12/201412.6112.6812.4912.5818,946
9/12/201413.9413.9413.9413.940
9/11/201412.6312.7112.6112.699,474
9/11/201413.6913.9413.5913.94556
9/10/201412.7512.7812.6412.787,278
9/10/201413.6613.6613.6613.660
9/9/201412.6912.7712.6112.629,769
9/9/201413.6513.6513.6513.650
9/8/201412.8812.8812.7812.796,745
9/8/201413.8013.8013.8013.800
9/5/201412.9413.0512.8112.931,738
9/5/201413.7113.7113.7113.710
9/4/201413.0213.0712.8412.9411,542
9/4/201413.7113.7113.7113.710
9/3/201412.9813.0412.9013.0317,494
9/3/201413.9813.9813.9813.980
9/2/201412.8013.0912.7512.9013,131
9/2/201413.9813.9813.9813.98100
8/29/201412.6912.7212.3712.5110,125
8/29/201413.5913.5913.5913.590
8/28/201412.6412.7212.5712.644,726
8/28/201413.5913.5913.5913.590
8/27/201412.8212.8712.7012.841,873
8/27/201413.5913.5913.5913.590
8/26/201412.5712.8412.5712.728,764
8/26/201413.6313.6313.6313.630
8/25/201412.5812.6012.4112.5712,249
8/25/201413.4313.4313.4313.430
8/22/201412.8712.8712.6512.663,872
8/22/201413.9613.9613.6313.63400
8/21/201412.7112.7612.5912.691,759
8/21/201414.1614.1614.1614.160
8/20/201412.5912.6912.5612.596,404
8/20/201413.7913.7913.7913.7938
8/19/201412.8712.8912.7212.7211,447
  • Showing 1-100 of 984 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center