$10.45 +0.37 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

Sep. 28, 2016 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
9/27/20169.9810.089.9010.087,736
9/27/201612.8312.8312.8312.830
9/26/20169.8110.139.819.8636,059
9/26/201612.8312.8312.8312.830
9/23/20169.989.999.919.964,193
9/23/201612.8312.8312.8312.830
9/22/20169.7110.109.7110.1014,149
9/22/201612.8312.8312.8312.830
9/21/20169.449.609.389.5516,114
9/21/201612.8312.8312.8312.830
9/20/20169.549.559.489.501,973
9/20/201612.8312.8312.8312.830
9/19/20169.549.619.509.613,393
9/19/201612.8312.8312.8312.830
9/16/20169.609.669.419.634,193
9/16/201612.8312.8312.8312.830
9/15/20169.509.789.509.5516,358
9/15/201612.8312.8312.8312.830
9/14/20169.479.549.409.4517,184
9/14/201612.8312.8312.8312.830
9/13/20169.689.689.549.604,834
9/13/201612.8312.8312.8312.830
9/12/20169.709.929.709.895,724
9/12/201612.8312.8312.8312.83100
9/9/201610.2010.2810.2010.251,462
9/9/201613.5013.5013.5013.500
9/8/201610.4410.4410.4410.44238
9/8/201613.5013.5013.5013.500
9/7/201610.4410.4410.4410.44213
9/7/201613.5013.5013.5013.500
9/6/201610.4310.4310.3010.301,164
9/6/201613.5013.5013.5013.500
9/2/201610.3610.6310.3610.63561
9/2/201613.5013.5013.5013.500
9/1/201610.4710.4710.2110.313,140
9/1/201613.5013.5013.5013.501,000
8/31/201610.6210.6510.4210.652,264
8/31/201613.8613.8613.8613.860
8/30/201610.5810.7510.4710.621,411
8/30/201613.8613.8613.8613.860
8/29/201610.5910.5910.5910.59393
8/29/201613.8613.8613.8613.860
8/26/201610.8710.9710.7510.893,621
8/26/201613.8613.8613.8613.860
8/25/201610.8310.8310.7110.711,458
8/25/201613.8613.8613.8613.860
8/24/201610.7810.9210.7310.855,359
8/24/201613.8613.8613.8613.860
8/23/201610.4010.7410.4010.7011,508
8/23/201613.8613.8613.8613.861,202
8/22/201610.1810.2110.1010.213,077
8/22/201613.2013.2013.2013.200
8/19/201610.3210.3210.1610.171,868
8/19/201613.2013.2013.2013.200
8/18/201610.0210.3410.0210.343,654
8/18/201613.2013.2013.2013.200
8/17/201610.1710.239.8810.0810,757
8/17/201613.2013.2013.2013.200
8/16/201610.4710.5110.2910.442,414
8/16/201613.2013.2013.2013.200
8/15/201610.4810.5110.4010.481,253
8/15/201613.2013.2013.2013.200
8/12/201610.4810.5010.4810.50630
8/12/201613.2013.2013.2013.200
8/11/201610.4010.5110.3210.33800
8/11/201613.2013.2013.2013.2025
8/10/201610.4310.5110.3710.503,109
8/10/201613.4313.4313.2013.201,000
8/9/201610.2910.2910.1510.232,811
8/9/201613.2613.2613.2613.260
8/8/201610.1710.3310.1010.318,744
8/8/201612.4213.2612.4213.26800
8/5/20169.849.969.829.96553
8/5/201611.9711.9711.8211.82228
8/4/20169.869.989.849.983,623
8/4/201612.6012.6012.6012.600
8/3/20169.769.889.759.886,304
8/3/201612.6012.6012.6012.600
8/2/20169.909.909.909.90254
8/2/201612.6012.6012.6012.600
8/1/20169.9410.019.859.904,818
7/29/20169.789.789.789.78246
7/29/201612.6012.6012.6012.600
7/28/20169.779.789.779.78444
7/28/201612.6012.6012.6012.600
7/27/20169.779.779.719.71739
7/27/201612.6012.6012.6012.600
7/26/20169.719.749.719.741,560
7/26/201612.6012.6012.6012.600
7/25/20169.769.799.579.704,268
7/25/201612.6012.6012.6012.600
7/22/20169.459.539.459.53292
7/22/201612.6012.6012.6012.60100
7/21/20169.609.609.449.441,474
7/21/201612.0812.0812.0812.080
7/20/20169.599.619.359.61119,320
7/20/201612.0812.0812.0812.080
7/19/20169.389.479.389.47586
7/19/201612.0812.0812.0812.080
7/18/20169.369.379.249.376,900
  • Showing 1-100 of 1,945 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center