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 30, 2015 6.691 6.770 6.520 6.520 2,930 -0.07(-1.02%)
Oct 29, 2015 6.600 6.606 6.581 6.588 1,451 -0.04(-0.55%)
Oct 28, 2015 6.624 6.624 6.624 6.624 312 +0.05(+0.83%)
Oct 27, 2015 6.734 6.764 6.545 6.569 9,860 -0.24(-3.49%)
Oct 26, 2015 6.794 6.841 6.758 6.807 2,846 +0.07(+0.99%)
Oct 23, 2015 6.807 6.807 6.697 6.740 3,659 -0.01(-0.09%)
Oct 22, 2015 6.746 6.746 6.746 6.746 515 -0.01(-0.09%)
Oct 21, 2015 6.575 6.752 6.575 6.752 1,721 +0.18(+2.78%)
Oct 20, 2015 6.393 6.575 6.393 6.569 2,603 +0.03(+0.47%)
Oct 15, 2015 6.362 6.539 6.362 6.539 277 +0.30(+4.88%)
Oct 14, 2015 6.234 6.234 6.234 6.234 2,687 +0.03(+0.51%)
Oct 13, 2015 6.211 6.211 6.203 6.203 1,957 -0.05(-0.80%)
Oct 09, 2015 6.253 6.253 6.253 6.253 52 -0.10(-1.63%)
Oct 08, 2015 6.338 6.356 6.283 6.356 2,444 -0.13(-2.06%)
Oct 07, 2015 6.271 6.490 6.271 6.490 2,398 +0.32(+5.13%)
Oct 06, 2015 6.204 6.204 6.173 6.173 532 -0.12(-1.84%)
Oct 05, 2015 6.216 6.301 6.216 6.289 2,885 +0.09(+1.37%)
Oct 01, 2015 6.198 6.204 6.198 6.204 41 +0.05(+0.89%)
Sep 30, 2015 5.967 6.149 5.967 6.149 601 +0.00(+0.00%)
Sep 29, 2015 5.997 6.149 5.997 6.149 951 +0.09(+1.51%)
Sep 28, 2015 6.021 6.082 5.954 6.058 5,789 +0.16(+2.68%)
Sep 25, 2015 5.934 5.966 5.899 5.899 4,487 +0.05(+0.89%)
Sep 24, 2015 5.876 5.876 5.731 5.847 5,539 -0.12(-2.04%)
Sep 23, 2015 6.097 6.103 5.969 5.969 1,534 -0.04(-0.68%)
Sep 21, 2015 6.016 6.016 5.934 6.010 473 -0.09(-1.43%)
Sep 18, 2015 6.149 6.149 6.062 6.097 3,428 -0.15(-2.42%)
Sep 17, 2015 6.138 6.487 6.126 6.248 3,771 +0.02(+0.37%)
Sep 16, 2015 6.190 6.225 6.190 6.225 638 -0.08(-1.29%)
Sep 15, 2015 6.417 6.417 6.242 6.306 2,971 +0.05(+0.84%)
Sep 14, 2015 6.254 6.254 6.254 6.254 457 -0.08(-1.28%)
Sep 11, 2015 6.399 6.475 6.219 6.335 21,511 +0.02(+0.37%)
Sep 10, 2015 6.097 6.504 6.097 6.312 19,477 +0.11(+1.78%)
Sep 09, 2015 6.144 6.202 6.126 6.202 5,902 +0.04(+0.66%)
Sep 08, 2015 6.045 6.161 6.033 6.161 7,076 +0.19(+3.21%)
Sep 03, 2015 5.981 5.969 5.969 5.969 1,204 -0.10(-1.63%)
Sep 02, 2015 5.998 6.074 5.853 6.068 7,050 +0.15(+2.55%)
Sep 01, 2015 5.946 5.946 5.905 5.917 1,651 -0.06(-1.07%)
Aug 31, 2015 5.969 6.091 5.969 5.981 5,230 -0.08(-1.34%)
Aug 28, 2015 6.004 6.062 6.004 6.062 772 -0.06(-0.95%)
Aug 27, 2015 6.039 6.120 6.027 6.120 6,284 +0.16(+2.73%)
Aug 26, 2015 6.167 6.167 5.900 5.958 13,024 -0.20(-3.26%)
Aug 25, 2015 6.335 6.335 6.158 6.158 5,280 -0.14(-2.26%)
Aug 24, 2015 6.324 6.324 5.998 6.301 8,349 -0.12(-1.90%)
Aug 21, 2015 6.585 6.585 6.394 6.423 6,241 -0.13(-1.95%)
Aug 20, 2015 6.585 6.585 6.550 6.550 1,015 -0.09(-1.40%)
Aug 19, 2015 6.626 6.643 6.491 6.643 10,852 -0.01(-0.09%)
Aug 18, 2015 6.719 6.725 6.643 6.649 6,248 -0.12(-1.80%)
Aug 17, 2015 6.771 6.771 6.643 6.771 35,928 -0.14(-2.02%)
Aug 14, 2015 6.928 6.928 6.853 6.911 22,748 +0.09(+1.36%)
Aug 13, 2015 6.899 6.917 6.818 6.818 18,417 -0.12(-1.76%)
Aug 12, 2015 6.876 6.940 6.870 6.940 6,140 +0.11(+1.62%)
Aug 11, 2015 6.855 6.859 6.829 6.829 7,250 -0.03(-0.49%)
Aug 10, 2015 6.853 6.863 6.853 6.863 760 -0.04(-0.61%)
Aug 07, 2015 6.882 6.911 6.853 6.905 1,133 -0.05(-0.67%)
Aug 06, 2015 6.940 6.963 6.891 6.952 4,982 +0.01(+0.17%)
Aug 05, 2015 6.899 6.940 6.818 6.940 3,224 -0.06(-0.82%)
Aug 04, 2015 6.922 7.010 6.864 6.997 2,410 +0.06(+0.80%)
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.