$9.42 +0.05 (%) Gazit-Globe Ltd. - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/20169.239.449.239.421,838
4/29/201611.6411.6411.6411.640
4/28/20169.479.479.339.3712,118
4/28/201611.6411.6411.6411.640
4/27/20169.419.479.329.3812,773
4/27/201611.6411.6411.6411.640
4/26/20169.509.559.489.544,823
4/26/201611.6411.6411.6411.640
4/25/20169.439.519.369.4441,462
4/25/201611.6411.6411.6411.640
4/22/20169.579.579.429.428,687
4/22/201611.6411.6411.6411.640
4/21/20169.529.529.399.4220,393
4/21/201611.6411.6411.6411.6418
4/20/20169.669.669.389.433,928
4/20/201611.6411.6411.6411.640
4/19/20169.569.609.419.6017,747
4/19/201611.6411.6411.6411.640
4/18/20169.309.509.239.4049,510
4/18/201611.6411.6411.6411.640
4/15/20169.189.199.069.172,236
4/15/201611.6411.6411.6411.640
4/14/20169.219.219.129.2010,832
4/14/201611.6411.6411.6411.640
4/13/20169.069.239.069.1617,932
4/13/201611.6411.6411.6411.640
4/12/20169.019.058.999.015,543
4/12/201611.6411.6411.6411.640
4/11/20168.838.958.838.952,373
4/11/201611.6411.6411.6411.640
4/8/20168.848.908.728.724,908
4/8/201611.6411.6411.6411.640
4/7/20168.748.768.748.74474
4/7/201611.6411.6411.6411.640
4/6/20168.678.698.678.69284
4/6/201611.6411.6411.6411.640
4/5/20168.878.878.588.584,700
4/5/201611.6411.6411.6411.640
4/4/20169.209.209.069.097,766
4/4/201611.6411.6411.6411.640
4/1/20169.239.239.089.08524
4/1/201611.6411.6411.6411.640
3/31/20169.179.179.079.10942
3/31/201611.6411.6411.6411.640
3/30/20168.969.068.969.032,964
3/30/201611.6411.6411.6411.640
3/29/20168.898.988.808.981,051
3/29/201611.6411.6411.6411.640
3/28/20169.019.019.009.00999
3/28/201611.6411.6411.6411.640
3/24/20168.919.008.908.907,325
3/24/201611.6411.6411.6411.640
3/23/20168.869.028.789.005,690
3/23/201611.6411.6411.6411.640
3/22/20168.848.878.698.851,574
3/22/201611.6411.6411.6411.6450
3/21/20168.918.988.828.982,257
3/21/201611.6411.6411.6411.64300
3/18/20169.199.219.019.042,166
3/18/201612.2512.2512.2512.250
3/17/20168.859.508.809.1713,593
3/17/201611.6912.2511.6912.25200
3/16/20168.448.498.418.4624,729
3/16/201611.1311.1311.1311.13200
3/15/20168.678.678.578.615,574
3/15/201611.5211.5211.5211.52100
3/14/20168.538.668.538.666,866
3/14/201610.9710.9710.9710.970
3/11/20168.288.578.288.323,809
3/11/201610.9710.9710.9710.970
3/10/20168.178.498.068.2312,176
3/10/201610.9510.9710.9510.97500
3/9/20167.988.147.888.0112,587
3/9/201610.4410.4410.4410.440
3/8/20167.947.987.527.759,355
3/8/201610.4410.4410.4410.44200
3/7/20168.018.167.948.124,289
3/7/201610.9810.9810.9810.980
3/4/20168.258.278.208.262,377
3/4/201610.9810.9810.9810.98116
3/3/20168.278.448.108.319,601
3/3/201611.4911.5011.4911.50400
3/2/20168.248.418.208.286,099
3/2/201611.3111.3111.3111.310
3/1/20168.218.568.038.4720,341
3/1/201610.8011.3110.8011.31600
2/29/20167.837.897.777.7810,292
2/29/201610.2810.2810.2810.28400
2/26/20167.177.267.177.26464
2/26/20169.799.799.799.790
2/25/20167.297.337.177.2911,008
2/25/20169.799.799.799.79100
2/24/20167.157.287.157.275,427
2/24/201610.3010.3010.3010.3035
2/23/20167.307.767.257.2910,050
2/23/201610.3010.3010.3010.30200
2/22/20167.307.387.287.388,172
2/22/201610.0310.0310.0310.030
2/19/20167.227.347.227.287,291
2/19/201610.0310.0310.0310.030
  • Showing 1-100 of 1,738 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center