$7.77 +0.12 (%) Gazit-Globe Ltd. - NYSE

Feb. 5, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
2/5/20167.757.777.757.772,824
2/5/201610.5510.5510.5510.550
2/4/20167.687.777.657.653,502
2/4/201610.5510.5510.5510.550
2/3/20167.517.607.417.561,762
2/3/201610.5510.5510.5510.550
2/2/20167.557.597.267.3541,691
2/2/201610.5510.5510.5510.55200
2/1/20167.807.867.687.829,168
2/1/201611.1011.1011.1011.100
1/29/20167.978.087.877.966,611
1/29/201611.1011.1011.1011.100
1/28/20167.767.957.627.866,176
1/28/201611.1011.1011.1011.100
1/27/20167.917.917.857.85618
1/27/201611.1011.1011.1011.100
1/26/20167.947.947.787.946,142
1/26/201611.1011.1011.1011.100
1/25/20167.767.927.767.903,625
1/25/201611.1011.1011.1011.100
1/22/20167.837.857.617.614,240
1/22/201611.1011.1011.1011.100
1/21/20167.697.837.597.719,639
1/21/201611.1011.1011.1011.10100
1/20/20168.028.027.877.997,964
1/20/201611.6811.6811.6811.68100
1/19/20168.348.357.938.157,001
1/19/201612.2912.2912.2912.290
1/18/201612.2912.2912.2912.290
1/15/20168.418.448.218.2417,753
1/15/201612.2912.2912.2912.290
1/14/20168.448.538.308.504,774
1/14/201612.2912.2912.2912.29100
1/13/20168.808.828.668.6772,228
1/13/201612.9312.9312.9312.930
1/12/20168.999.098.969.045,334
1/12/201612.9312.9312.9312.930
1/11/20169.009.168.968.965,989
1/11/201612.9312.9312.9312.930
1/8/20168.989.168.989.081,186
1/8/201612.9312.9312.9312.930
1/7/20168.999.128.959.029,024
1/7/201612.9312.9312.9312.930
1/6/20169.089.279.089.187,773
1/6/201612.9312.9312.9312.930
1/5/20169.169.339.109.2512,500
1/5/201612.9312.9312.9312.93200
1/4/20169.049.278.929.1718,144
1/4/201612.3512.3512.3512.350
12/31/20158.929.038.898.9827,870
12/31/201512.3512.3512.3512.35100
12/30/20159.079.139.059.0655,151
12/30/201513.0013.0013.0013.000
12/29/20158.959.108.918.9562,595
12/29/201513.0013.0013.0013.000
12/28/20158.928.998.868.9716,794
12/24/20159.289.409.239.241,622
12/24/201513.0013.0013.0013.000
12/23/20159.119.279.059.212,552
12/23/201513.0013.0013.0013.000
12/22/20158.979.088.859.005,234
12/22/201513.0013.0013.0013.0034
12/21/20159.249.379.189.204,222
12/21/201513.0013.0013.0013.000
12/18/20159.389.409.259.257,056
12/18/201513.0013.0013.0013.000
12/17/20159.329.369.189.306,366
12/17/201513.0013.0013.0013.00100
12/16/20159.459.599.459.581,926
12/16/201512.6012.6012.6012.600
12/15/20159.569.829.489.722,519
12/15/201513.3013.3012.6012.60200
12/14/20159.709.709.369.416,742
12/14/201514.0014.0014.0014.000
12/11/20159.899.969.719.835,141
12/11/201514.0014.0014.0014.00100
12/10/201510.0610.239.789.783,828
12/10/201514.0014.0014.0014.000
12/9/201510.2310.2310.1010.101,253
12/9/201514.0014.0014.0014.000
12/8/201510.1010.1010.0810.0810,973
12/8/201514.0014.0014.0014.000
12/7/201510.2110.2510.0610.241,929
12/7/201514.0014.0014.0014.000
12/4/201510.4310.5510.3510.522,370
12/4/201514.0014.0014.0014.000
12/3/201510.4310.6010.1510.271,024
12/3/201514.0014.0014.0014.000
12/2/201510.4510.4510.3510.432,545
12/2/201514.0014.0014.0014.000
12/1/201510.4310.5610.3310.505,053
12/1/201514.0014.0014.0014.00200
11/30/201510.1410.1410.1410.14830
11/30/201513.3313.3313.3313.330
11/27/201510.2210.3010.1210.21535
11/27/201513.3313.3313.3313.330
11/26/201513.3313.3313.3313.330
11/25/201510.2210.5110.2210.323,433
11/25/201513.3313.3313.3313.330
11/24/201510.0710.1410.0610.14577
  • Showing 1-100 of 1,622 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center