$9.47 -0.10 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

Jan. 19, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
1/19/20179.579.579.359.476,465
1/19/201712.5012.5012.5012.500
1/18/20179.629.659.459.5733,721
1/18/201712.5012.5012.5012.500
1/17/20179.549.779.509.647,909
1/17/201712.5012.5012.5012.500
1/16/201712.5012.5012.5012.500
1/13/20179.549.819.549.634,135
1/13/201712.5012.5012.5012.500
1/12/20179.379.549.379.5015,200
1/12/201712.5012.5012.5012.50190
1/11/20179.439.449.329.4112,287
1/11/201712.5212.5212.5212.520
1/10/20179.349.479.259.369,106
1/10/201712.2112.5212.2012.521,419
1/9/20179.219.389.169.307,454
1/9/201711.9211.9211.9211.920
1/6/20179.139.179.049.168,002
1/6/201712.2112.2111.9211.92800
1/5/20179.149.218.999.1211,283
1/5/201712.1012.1012.1012.10692
1/4/20179.079.399.009.3323,983
1/4/201712.1912.1912.1912.191,000
1/3/20179.019.158.939.1512,458
1/3/201711.9612.1811.9612.18950
12/30/20168.678.708.558.646,623
12/30/201611.6011.6011.6011.600
12/29/20168.598.648.528.593,174
12/29/201611.6011.6011.6011.600
12/28/20168.698.778.588.706,311
12/28/201611.6011.6011.6011.600
12/27/20168.498.698.498.614,393
12/23/20168.578.578.508.502,798
12/23/201611.6011.6011.6011.600
12/22/20168.548.698.508.504,882
12/22/201611.6011.6011.6011.600
12/21/20168.648.748.608.685,696
12/21/201611.7211.7211.6011.60600
12/20/20168.568.658.528.6014,329
12/20/201611.7311.7311.7311.730
12/19/20168.648.808.368.6915,253
12/19/201611.7411.7411.7311.731,900
12/16/20168.948.948.778.862,402
12/16/201611.7411.7411.7411.74663
12/15/20168.898.928.768.868,602
12/15/201611.7511.7511.7411.74400
12/14/20169.129.219.019.013,686
12/14/201612.2512.2512.2512.250
12/13/20169.029.409.029.227,594
12/13/201612.1612.2512.0012.251,300
12/12/20168.999.118.898.894,785
12/12/201611.7511.7511.7411.751,100
12/9/20169.189.199.059.142,630
12/9/201612.0912.1012.0912.10400
12/8/20169.219.299.069.093,541
12/8/201612.0712.0712.0712.071,031
12/7/20169.099.229.019.1410,393
12/7/201612.1012.1012.1012.10200
12/6/20169.089.108.928.955,874
12/6/201611.7611.7611.7611.760
12/5/20168.969.048.909.035,409
12/5/201611.7611.7611.7611.760
12/2/20168.828.928.828.904,000
12/2/201611.7611.7611.7611.76100
12/1/20169.029.158.748.8620,678
12/1/201611.8112.1311.7412.131,700
11/30/20169.069.248.999.1611,786
11/30/201612.0512.0512.0512.05580
11/29/20168.909.158.909.0519,360
11/29/201612.0512.0512.0512.050
11/28/20168.749.438.648.8634,224
11/28/201612.7512.7511.7112.0512,240
11/25/20168.758.848.638.7212,064
11/25/201612.2613.4211.7713.422,800
11/24/201611.7612.3211.7612.321,625
11/23/20168.588.688.558.647,975
11/23/201611.6111.6111.2011.20880
11/22/20168.728.808.678.7210,554
11/22/201611.7511.7511.7511.751,000
11/21/20168.848.848.618.7218,900
11/21/201611.7511.7511.7511.75100
11/18/20169.139.209.109.193,974
11/18/201612.1312.1312.1312.130
11/17/20169.169.229.099.204,465
11/17/201612.1312.1312.1312.130
11/16/20169.139.249.129.246,817
11/16/201612.1312.1312.1312.130
11/15/20169.019.208.949.1314,683
11/15/201612.1312.1312.1312.13100
11/14/20168.358.708.328.579,500
11/14/201611.5511.5511.5511.550
11/11/20168.478.488.358.476,559
11/11/201611.5111.5511.5111.55300
11/10/20168.698.698.518.515,420
11/10/201611.6711.6711.5111.51200
11/9/20169.099.298.889.0622,056
11/9/201612.2812.2812.2812.28400
11/8/20169.359.649.349.6011,444
11/8/201612.4012.4012.4012.400
11/7/20169.189.429.169.358,311
  • Showing 1-100 of 2,078 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center