$10.27 0.00 (%) Gazit-Globe Ltd. - NYSE

Sep. 3, 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
9/4/201512.8212.8212.8212.820
9/3/201510.2910.2910.2110.27739
9/3/201513.0613.0613.0613.060
9/2/201510.3210.4510.0710.444,098
9/2/201513.4913.4913.4913.490
9/1/201510.2310.2310.1610.18960
9/1/201513.4913.4913.4913.49600
8/31/201510.2710.4810.2710.293,040
8/31/201513.4913.4913.4913.490
8/28/201510.3310.4310.3310.43449
8/28/201513.4913.4913.4913.490
8/27/201510.3910.5310.3710.533,653
8/27/201513.4913.4913.4913.490
8/26/201510.6110.6110.1510.257,570
8/26/201514.1914.1914.1914.190
8/25/201510.9010.9010.6010.603,069
8/25/201514.1914.1914.1914.19300
8/24/201510.8810.8810.7410.844,853
8/24/201514.3714.3713.6313.631,400
8/21/201511.3311.3311.0011.053,628
8/21/201514.6614.6614.6614.66100
8/20/201511.3311.3311.2711.27590
8/20/201514.9514.9514.9514.950
8/19/201511.4011.4311.1711.436,308
8/19/201514.9514.9514.9514.95100
8/18/201511.5611.5711.4311.443,632
8/18/201514.9514.9514.9514.950
8/17/201511.6511.6511.4311.6520,883
8/17/201515.0015.0015.0015.000
8/14/201511.9211.9211.7911.8913,222
8/14/201515.2515.2515.2515.250
8/13/201511.8711.9011.7311.7310,705
8/13/201515.4015.4015.2515.25300
8/12/201511.8311.9411.8211.943,569
8/12/201515.3715.3715.3715.370
8/11/201511.7911.8011.7511.754,214
8/11/201515.2815.2815.2815.280
8/10/201511.7911.8111.7911.81442
8/10/201515.2915.2915.2915.290
8/7/201511.8411.8911.7911.88659
8/7/201515.2715.2715.2715.270
8/6/201511.9411.9811.8611.962,896
8/6/201515.2915.2915.2915.290
8/5/201511.8711.9411.7311.941,874
8/5/201515.2915.2915.2915.290
8/4/201511.9112.0611.8112.041,401
8/4/201515.5615.5615.5615.560
8/3/201512.0012.0411.9211.942,484
7/31/201511.7511.9711.7511.944,791
7/31/201515.5615.5615.5615.56100
7/30/201511.6611.9411.6611.863,706
7/30/201514.9714.9714.9714.970
7/29/201511.6511.9111.5311.817,767
7/29/201514.9614.9614.9614.960
7/28/201511.6311.9011.6311.771,463
7/28/201515.0115.0115.0115.010
7/27/201511.5611.5611.4411.521,070
7/27/201514.9514.9514.9514.950
7/24/201511.8311.8711.6811.681,324
7/24/201514.9714.9714.9714.970
7/23/201511.6111.9111.5611.9140,292
7/23/201515.0115.0115.0115.010
7/22/201511.6211.6211.5611.592,439
7/22/201514.9714.9714.9714.970
7/21/201511.5811.6711.5011.587,714
7/21/201514.9514.9514.9514.950
7/20/201511.5911.6911.5911.69110,624
7/20/201515.2515.2515.2515.250
7/17/201511.9011.9011.5711.585,090
7/17/201514.9514.9514.9514.950
7/16/201511.6811.6811.5711.6062,239
7/16/201515.0515.0514.9514.95300
7/15/201511.7211.9111.7211.801,204
7/15/201514.8914.8914.8914.890
7/14/201511.8411.8411.8111.8146,332
7/14/201515.0715.0715.0715.070
7/13/201511.9511.9511.9511.950
7/13/201515.1815.1815.1815.180
7/10/201511.7212.0411.5011.954,694
7/10/201515.1815.1815.1815.18100
7/9/201511.7211.8011.6111.663,097
7/9/201514.5914.5914.5914.590
7/8/201511.7211.9011.5411.897,410
7/8/201514.5914.5914.5914.590
7/7/201511.8212.0211.8211.921,086
7/7/201514.5914.5914.5914.590
7/6/201511.9011.9711.7711.971,779
7/6/201514.5914.5914.5914.590
7/3/201514.5914.5914.5914.590
7/2/201511.8512.0211.8512.02489
7/2/201514.8814.8814.8814.880
7/1/201511.8811.9511.8411.951,441
6/30/201511.9111.9711.8611.86800
6/30/201514.8814.8814.8814.88100
6/29/201511.6911.8711.5611.673,091
6/29/201514.5614.5814.5614.58300
6/26/201511.8212.0011.8112.002,096
6/26/201514.5614.5614.5614.560
6/25/201511.8912.0011.8911.993,050
6/25/201514.5614.5614.5614.560
  • Showing 1-100 of 1,411 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!