GAZIT GLOBE (NY: GZT)
9.070 USD  -0.190 (-2.05%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 9.270 9.300 9.070 9.070 5,377 -0.19(-2.05%)
May 02, 2016 9.360 9.360 9.100 9.260 4,731 -0.16(-1.70%)
Apr 29, 2016 9.230 9.440 9.230 9.420 1,838 +0.05(+0.53%)
Apr 28, 2016 9.467 9.467 9.330 9.370 12,118 -0.01(-0.11%)
Apr 27, 2016 9.410 9.469 9.320 9.380 12,773 -0.16(-1.68%)
Apr 26, 2016 9.500 9.550 9.480 9.540 4,823 +0.10(+1.06%)
Apr 25, 2016 9.431 9.510 9.361 9.440 41,462 +0.02(+0.19%)
Apr 22, 2016 9.570 9.570 9.416 9.422 8,687 +0.00(+0.03%)
Apr 21, 2016 9.520 9.520 9.390 9.420 20,393 -0.01(-0.11%)
Apr 20, 2016 9.660 9.660 9.380 9.430 3,928 -0.17(-1.77%)
Apr 19, 2016 9.560 9.600 9.410 9.600 17,747 +0.20(+2.13%)
Apr 18, 2016 9.300 9.500 9.230 9.400 49,510 +0.23(+2.51%)
Apr 15, 2016 9.175 9.190 9.060 9.170 2,236 -0.03(-0.33%)
Apr 14, 2016 9.210 9.210 9.119 9.200 10,832 +0.04(+0.44%)
Apr 13, 2016 9.060 9.230 9.060 9.160 17,932 +0.15(+1.66%)
Apr 12, 2016 9.010 9.050 8.990 9.010 5,543 +0.06(+0.67%)
Apr 11, 2016 8.830 8.950 8.830 8.950 2,373 +0.23(+2.64%)
Apr 08, 2016 8.840 8.900 8.720 8.720 4,908 -0.02(-0.23%)
Apr 07, 2016 8.740 8.760 8.740 8.740 474 +0.05(+0.58%)
Apr 06, 2016 8.670 8.690 8.670 8.690 284 +0.11(+1.28%)
Apr 05, 2016 8.870 8.870 8.580 8.580 4,700 -0.51(-5.61%)
Apr 04, 2016 9.200 9.200 9.060 9.090 7,766 +0.01(+0.11%)
Apr 01, 2016 9.227 9.227 9.080 9.080 524 -0.02(-0.22%)
Mar 31, 2016 9.169 9.169 9.070 9.100 942 +0.07(+0.78%)
Mar 30, 2016 8.960 9.061 8.960 9.030 2,964 +0.05(+0.56%)
Mar 29, 2016 8.890 8.980 8.800 8.980 1,051 -0.02(-0.22%)
Mar 28, 2016 9.010 9.010 9.000 9.000 999 +0.10(+1.12%)
Mar 24, 2016 8.900 8.900 8.900 0 -0.10(-1.11%)
Mar 23, 2016 8.860 9.020 8.780 9.000 5,690 +0.15(+1.71%)
Mar 22, 2016 8.840 8.870 8.690 8.849 1,574 -0.13(-1.46%)
Mar 21, 2016 8.910 8.980 8.820 8.980 2,257 -0.06(-0.66%)
Mar 18, 2016 9.189 9.210 9.010 9.040 2,166 -0.13(-1.42%)
Mar 17, 2016 8.850 9.500 8.800 9.170 13,593 +0.71(+8.39%)
Mar 16, 2016 8.440 8.493 8.405 8.460 24,729 -0.15(-1.74%)
Mar 15, 2016 8.670 8.670 8.570 8.610 5,574 -0.05(-0.58%)
Mar 14, 2016 8.530 8.660 8.530 8.660 6,866 +0.34(+4.09%)
Mar 11, 2016 8.280 8.570 8.280 8.320 3,809 +0.09(+1.09%)
Mar 10, 2016 8.170 8.492 8.060 8.230 12,176 +0.22(+2.75%)
Mar 09, 2016 7.980 8.140 7.880 8.010 12,587 +0.26(+3.35%)
Mar 08, 2016 7.940 7.980 7.520 7.750 9,355 -0.37(-4.56%)
Mar 07, 2016 8.010 8.160 7.940 8.120 4,289 -0.14(-1.69%)
Mar 04, 2016 8.250 8.270 8.200 8.260 2,377 -0.05(-0.60%)
Mar 03, 2016 8.270 8.440 8.100 8.310 9,601 +0.03(+0.36%)
Mar 02, 2016 8.240 8.410 8.200 8.280 6,099 -0.19(-2.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here