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 (%)
Feb 29, 2012 5.754 5.772 5.684 5.684 29,007 -0.02(-0.41%)
Feb 28, 2012 5.783 5.859 5.690 5.708 47,118 -0.10(-1.70%)
Feb 27, 2012 5.818 5.830 5.684 5.806 68,609 -0.01(-0.20%)
Feb 24, 2012 5.830 5.847 5.754 5.818 14,379 +0.01(+0.20%)
Feb 23, 2012 5.929 5.929 5.684 5.806 95,554 -0.24(-3.94%)
Feb 22, 2012 6.080 6.091 5.992 6.045 34,321 -0.01(-0.19%)
Feb 21, 2012 6.074 6.137 6.039 6.056 14,920 +0.06(+0.97%)
Feb 17, 2012 6.074 6.074 5.987 5.998 6,993 -0.08(-1.24%)
Feb 16, 2012 5.975 6.074 5.890 6.074 35,564 +0.08(+1.26%)
Feb 15, 2012 6.109 6.109 5.940 5.998 55,133 -0.14(-2.28%)
Feb 14, 2012 6.219 6.219 6.080 6.138 29,938 -0.02(-0.37%)
Feb 13, 2012 6.068 6.254 6.068 6.161 56,667 +0.23(+3.92%)
Feb 10, 2012 5.836 5.929 5.824 5.929 29,618 +0.06(+1.09%)
Feb 09, 2012 5.905 5.917 5.812 5.865 48,810 -0.04(-0.69%)
Feb 08, 2012 5.899 5.923 5.888 5.905 11,098 +0.01(+0.10%)
Feb 07, 2012 5.911 5.946 5.870 5.899 15,971 -0.02(-0.39%)
Feb 06, 2012 5.911 5.958 5.888 5.923 46,669 +0.05(+0.79%)
Feb 03, 2012 5.806 5.905 5.760 5.876 92,873 +0.13(+2.22%)
Feb 02, 2012 5.795 5.836 5.702 5.748 29,112 -0.06(-1.10%)
Feb 01, 2012 5.818 5.841 5.725 5.812 68,296 +0.02(+0.30%)
Jan 31, 2012 5.806 5.806 5.719 5.795 72,298 +0.03(+0.61%)
Jan 30, 2012 5.783 5.783 5.650 5.760 52,887 -0.03(-0.50%)
Jan 27, 2012 5.719 5.812 5.713 5.789 36,405 +0.06(+1.12%)
Jan 26, 2012 5.830 5.853 5.702 5.725 140,278 -0.10(-1.79%)
Jan 25, 2012 5.690 5.836 5.597 5.830 116,905 +0.11(+1.93%)
Jan 24, 2012 5.760 5.772 5.696 5.719 352,128 -0.06(-1.06%)
Jan 23, 2012 5.812 5.847 5.760 5.780 219,747 +0.01(+0.25%)
Jan 20, 2012 5.760 5.801 5.760 5.766 378,651 +0.00(+0.00%)
Jan 19, 2012 5.638 5.783 5.597 5.766 402,633 +0.09(+1.64%)
Jan 18, 2012 5.620 5.713 5.615 5.673 496,689 +0.14(+2.52%)
Jan 17, 2012 5.597 5.626 5.528 5.533 266,124 +0.08(+1.38%)
Jan 13, 2012 5.365 5.458 5.359 5.458 109,586 +0.01(+0.11%)
Jan 12, 2012 5.516 5.516 5.405 5.452 63,436 -0.01(-0.11%)
Jan 11, 2012 5.469 5.516 5.405 5.458 81,900 -0.10(-1.88%)
Jan 10, 2012 5.609 5.638 5.504 5.562 199,566 +0.07(+1.27%)
Jan 09, 2012 5.417 5.516 5.411 5.493 89,274 +0.06(+1.07%)
Jan 06, 2012 5.435 5.435 5.376 5.435 70,023 +0.00(+0.00%)
Jan 05, 2012 5.382 5.475 5.376 5.435 64,518 +0.03(+0.54%)
Jan 04, 2012 5.464 5.464 5.289 5.405 265,125 -0.09(-1.59%)
Dec 30, 2011 5.429 5.493 5.429 5.493 151,168 +0.06(+1.18%)
Dec 29, 2011 5.522 5.551 5.382 5.429 118,651 -0.15(-2.71%)
Dec 28, 2011 5.655 5.655 5.522 5.580 98,688 -0.09(-1.54%)
Dec 27, 2011 5.679 5.748 5.632 5.667 291,471 +0.11(+1.99%)
Dec 23, 2011 5.504 5.557 5.475 5.557 124,449 +0.06(+1.06%)
Dec 21, 2011 5.522 5.551 5.417 5.498 282,935 -0.09(-1.66%)
Dec 20, 2011 5.522 5.632 5.411 5.591 987,322 +0.16(+2.89%)
Dec 19, 2011 5.423 5.475 5.405 5.435 290,860 +0.07(+1.30%)
Dec 16, 2011 5.312 5.371 5.260 5.365 663,151 +0.05(+0.98%)
Dec 15, 2011 5.243 5.330 5.237 5.312 2,145,001 +0.18(+3.51%)
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.