$13.05 -0.09 (%) Gazit-Globe Ltd. - NYSE

Mar. 27, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
3/27/201513.0113.0513.0113.05568
3/27/201516.2016.2016.2016.200
3/26/201513.0713.1512.8413.142,864
3/26/201516.2016.2016.2016.20200
3/25/201513.2113.3113.2013.314,588
3/25/201516.5316.5316.5316.530
3/24/201513.4713.5713.1013.108,547
3/24/201516.7016.7016.5316.53300
3/23/201513.0013.1712.9613.1111,906
3/23/201516.3716.3716.3716.37100
3/20/201512.5912.9412.5912.602,030
3/20/201516.0416.0416.0416.04300
3/19/201512.7012.9612.5512.746,642
3/19/201516.0516.3616.0516.36200
3/18/201512.3612.5312.3612.531,778
3/18/201515.5615.5615.5615.560
3/17/201512.0912.3412.0912.343,317
3/17/201515.7015.7315.7015.73300
3/16/201512.3412.5112.0512.055,806
3/16/201515.5915.5915.4215.42485
3/13/201512.4612.4812.4612.481,046
3/13/201515.7315.7315.7315.730
3/12/201512.5012.5512.3612.457,553
3/12/201515.7315.7315.7315.73200
3/11/201512.5112.5412.3912.393,052
3/11/201515.9015.9015.9015.90100
3/10/201512.3712.5712.2712.365,653
3/10/201515.5815.5815.5815.58200
3/9/201512.5112.6612.3712.522,530
3/9/201515.6415.6415.6415.640
3/6/201512.7912.8012.7412.74847
3/6/201515.8915.8915.8915.890
3/5/201512.9712.9712.8212.82794
3/5/201515.8915.8915.8915.890
3/4/201512.9812.9812.7412.76832
3/4/201515.8915.8915.8915.89200
3/3/201512.8712.9712.8612.901,493
3/3/201516.0816.0816.0816.080
3/2/201512.7412.7912.5612.755,461
3/2/201515.8715.8715.8715.870
2/27/201512.8912.8912.8912.89411
2/27/201516.0816.0816.0816.080
2/26/201512.9512.9512.8712.874,575
2/26/201516.0816.0816.0816.08100
2/25/201512.8112.8112.6912.69807
2/25/201514.7114.7114.7114.710
2/24/201512.7012.8112.6112.8010,584
2/24/201515.4015.4015.3915.39348
2/23/201512.7112.8512.5012.6110,239
2/23/201515.3415.3415.3415.340
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
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center