$11.32 +0.03 (%) Gazit-Globe Ltd. - NYSE

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GZT historical data

Date Open High Low Close Volume
12/19/201411.3811.3810.9511.3258,371
12/19/201412.9112.9112.9112.91100
12/18/201411.3011.3611.1911.295,971
12/18/201412.9112.9112.9112.910
12/17/201411.2311.3611.2311.36898
12/17/201412.9512.9512.9512.950
12/16/201411.4511.4711.3111.317,442
12/16/201413.3413.3413.3313.33200
12/15/201411.6211.6211.4711.551,968
12/15/201413.3213.3213.3213.320
12/12/201411.7011.9411.7011.846,531
12/12/201413.7613.7613.7613.76700
12/11/201411.9911.9911.6911.8211,894
12/11/201413.2613.2613.2613.260
12/10/201411.8011.8311.7711.771,142
12/10/201413.2113.2113.2113.210
12/9/201411.8512.0111.8411.89889
12/9/201413.2813.2813.2813.280
12/8/201411.7111.7111.5611.682,650
12/8/201413.2113.2113.2113.210
12/5/201411.7711.8611.6111.613,232
12/5/201413.6313.6313.6313.630
12/4/201411.5811.9311.5611.816,635
12/4/201413.3713.6313.3713.631,445
12/3/201411.4611.5811.4611.502,117
12/3/201412.7812.7812.7812.780
12/2/201411.6211.6611.5111.5111,201
12/2/201412.8612.8612.8612.860
12/1/201411.6911.6911.4011.5318,616
12/1/201412.9312.9312.9312.93100
11/28/201411.9412.0011.5811.753,265
11/28/201413.7713.7713.3513.35700
11/27/201414.2214.2214.2214.22130
11/26/201411.8812.0611.8811.972,111
11/26/201413.3713.3713.3713.37100
11/25/201411.5211.6311.4611.637,785
11/25/201412.9412.9412.9412.94100
11/24/201411.8411.8911.7611.876,865
11/24/201413.1013.1013.1013.100
11/21/201412.1312.2212.1312.221,547
11/21/201413.3613.3613.3613.360
11/20/201412.1312.2312.0312.141,775
11/20/201413.3613.3613.3613.36119
11/19/201412.0512.1212.0512.126,839
11/19/201413.0313.0313.0313.030
11/18/201411.9012.0011.9011.99579
11/18/201413.2113.2113.2113.210
11/17/201411.9111.9511.8811.951,718
11/17/201413.2313.2313.2313.230
11/14/201411.9912.0611.9212.062,449
11/14/201413.4513.4513.4513.45250
11/13/201412.0512.1011.9712.10575
11/13/201413.4213.4213.4213.420
11/12/201411.9612.0711.9612.051,981
11/12/201413.4113.4113.4113.410
11/11/201411.9111.9311.7811.853,153
11/11/201413.4013.4013.4013.400
11/10/201412.2312.3112.1712.172,364
11/10/201413.4113.4113.4113.410
11/7/201412.0612.1611.9112.154,804
11/7/201413.8313.8313.8313.830
11/6/201412.1112.1912.0612.062,413
11/6/201413.8313.8313.8313.83100
11/5/201411.9911.9911.9111.953,315
11/5/201412.9812.9812.9812.980
11/4/201411.9112.0111.8611.951,889
11/4/201413.3713.3713.3713.370
11/3/201411.7911.8111.6711.798,211
11/3/201413.1113.1113.1113.110
10/31/201411.7911.7911.7011.791,606
10/31/201412.9812.9812.9812.980
10/30/201411.9011.9111.7611.912,604
10/30/201412.9812.9812.9812.980
10/29/201412.2212.2211.9712.006,587
10/29/201413.1413.1413.1413.140
10/28/201412.1812.2812.1612.284,143
10/28/201412.9812.9812.9812.980
10/27/201411.9012.0011.7811.9113,940
10/27/201413.4013.4013.4013.404,940
10/24/201412.0112.1111.9211.922,641
10/24/201413.4013.4013.4013.40100
10/23/201412.0212.1112.0112.076,400
10/23/201413.4013.4013.4013.4094
10/22/201412.1912.1912.1012.1413,149
10/22/201413.4013.4013.4013.400
10/21/201412.2212.2512.1212.254,519
10/21/201413.4013.4013.4013.400
10/20/201412.0612.3012.0612.167,654
10/20/201413.2913.2913.2913.29100
10/17/201412.4512.5712.4012.483,911
10/17/201414.0314.0314.0314.03100
10/16/201412.5212.5212.3212.429,828
10/16/201413.7513.7513.7513.750
10/15/201412.4012.4412.2512.414,698
10/15/201413.7513.7513.7513.750
10/14/201412.3712.3912.2212.281,893
10/14/201413.5513.5513.5513.550
10/13/201412.2312.3312.2312.273,531
10/10/201412.3612.4512.3312.364,295
10/10/201413.6613.6613.6613.660
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center