Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gazit-Globe Ltd (NY: GZT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.777 6.777 6.452 6.452 18,491 -0.01(-0.09%)
Oct 26, 2012 6.475 6.457 6.457 6.457 9,806 -0.01(-0.18%)
Oct 25, 2012 6.504 6.533 6.417 6.469 55,731 -0.05(-0.71%)
Oct 24, 2012 6.498 6.562 6.458 6.516 3,353 -0.02(-0.27%)
Oct 23, 2012 6.521 6.556 6.481 6.533 17,440 -0.06(-0.88%)
Oct 19, 2012 6.690 6.696 6.580 6.591 7,413 -0.08(-1.25%)
Oct 18, 2012 6.690 6.690 6.626 6.675 11,520 -0.01(-0.14%)
Oct 17, 2012 6.655 6.771 6.638 6.684 19,224 +0.15(+2.22%)
Oct 16, 2012 6.661 6.661 6.527 6.539 10,673 -0.20(-3.02%)
Oct 15, 2012 6.667 6.882 6.655 6.742 66,126 +0.33(+5.07%)
Oct 12, 2012 6.353 6.423 6.353 6.417 5,018 +0.12(+1.94%)
Oct 11, 2012 6.405 6.521 6.289 6.295 21,731 -0.04(-0.64%)
Oct 10, 2012 6.388 6.394 6.324 6.335 16,139 -0.06(-0.91%)
Oct 09, 2012 6.562 6.562 6.335 6.394 49,890 -0.23(-3.42%)
Oct 08, 2012 6.702 6.713 6.614 6.620 7,828 -0.08(-1.21%)
Oct 05, 2012 6.609 6.702 6.591 6.702 15,000 +0.15(+2.31%)
Oct 04, 2012 6.614 6.713 6.539 6.550 12,576 -0.05(-0.70%)
Oct 03, 2012 6.713 6.911 6.597 6.597 10,687 -0.04(-0.61%)
Oct 02, 2012 6.562 6.893 6.562 6.638 19,608 +0.25(+3.91%)
Oct 01, 2012 6.376 6.468 6.341 6.388 2,470 +0.05(+0.83%)
Sep 28, 2012 6.411 6.423 6.330 6.335 15,479 -0.03(-0.55%)
Sep 27, 2012 6.341 6.475 6.335 6.370 26,227 +0.15(+2.43%)
Sep 26, 2012 6.271 6.271 6.196 6.219 22,180 -0.12(-1.92%)
Sep 25, 2012 6.364 6.364 6.271 6.341 11,656 -0.08(-1.27%)
Sep 24, 2012 6.115 6.423 6.115 6.423 46,897 +0.37(+6.05%)
Sep 21, 2012 6.097 6.103 6.056 6.056 4,870 +0.02(+0.29%)
Sep 20, 2012 6.091 6.097 6.016 6.039 47,894 +0.06(+0.97%)
Sep 19, 2012 5.963 5.984 5.929 5.981 5,149 +0.00(+0.00%)
Sep 18, 2012 5.841 5.992 5.841 5.981 9,517 +0.12(+1.98%)
Sep 17, 2012 5.929 5.981 5.859 5.865 9,691 -0.08(-1.27%)
Sep 14, 2012 5.882 5.969 5.859 5.940 4,129 -0.02(-0.39%)
Sep 13, 2012 5.801 5.963 5.801 5.963 9,505 +0.12(+1.99%)
Sep 12, 2012 5.924 6.051 5.800 5.847 11,420 -0.05(-0.89%)
Sep 11, 2012 5.841 5.899 5.760 5.899 17,557 +0.10(+1.80%)
Sep 10, 2012 5.713 5.812 5.713 5.795 13,419 +0.06(+1.12%)
Sep 07, 2012 5.632 5.777 5.632 5.731 7,191 +0.11(+2.02%)
Sep 06, 2012 5.487 5.638 5.464 5.618 11,816 +0.11(+2.06%)
Sep 05, 2012 5.487 5.504 5.481 5.504 24,658 -0.05(-0.84%)
Sep 04, 2012 5.510 5.586 5.493 5.551 8,122 -0.04(-0.64%)
Aug 31, 2012 5.673 5.673 5.528 5.586 5,808 -0.01(-0.20%)
Aug 30, 2012 5.568 5.748 5.522 5.597 35,075 +0.00(+0.00%)
Aug 29, 2012 5.562 5.620 5.562 5.597 9,003 +0.02(+0.31%)
Aug 27, 2012 5.620 5.620 5.487 5.580 41,928 -0.04(-0.72%)
Aug 24, 2012 5.674 5.783 5.620 5.620 59,726 -0.08(-1.33%)
Aug 23, 2012 5.551 5.841 5.551 5.696 178,498 +0.19(+3.38%)
Aug 22, 2012 5.458 5.574 5.417 5.510 136,936 +0.12(+2.16%)
Aug 21, 2012 5.522 5.522 5.394 5.394 32,255 -0.06(-1.17%)
Aug 20, 2012 5.301 5.603 5.301 5.458 66,627 +0.12(+2.18%)
Aug 17, 2012 5.365 5.365 5.295 5.342 27,834 -0.03(-0.65%)
Aug 16, 2012 5.289 5.405 5.289 5.376 6,011 +0.09(+1.65%)
Aug 15, 2012 5.289 5.336 5.231 5.289 34,635 -0.06(-1.19%)
Aug 14, 2012 5.231 5.394 5.231 5.353 28,979 +0.12(+2.33%)
Aug 13, 2012 5.231 5.254 5.057 5.231 86,382 -0.29(-5.26%)
Aug 10, 2012 5.528 5.626 5.522 5.522 14,250 +0.03(+0.53%)
Aug 09, 2012 5.545 5.573 5.440 5.493 2,549 -0.08(-1.36%)
Aug 08, 2012 5.516 5.586 5.511 5.568 8,411 +0.09(+1.70%)
Aug 07, 2012 5.487 5.574 5.382 5.475 19,155 -0.01(-0.21%)
Aug 06, 2012 5.545 5.545 5.482 5.487 11,570 -0.12(-2.18%)
Aug 03, 2012 5.603 5.690 5.597 5.609 16,993 +0.06(+1.05%)
Aug 02, 2012 5.620 5.684 5.528 5.551 46,036 -0.02(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.