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 28, 2019 7.720 7.810 7.520 7.740 25,395 -0.09(-1.15%)
Feb 27, 2019 7.810 7.830 7.700 7.830 8,983 +0.06(+0.77%)
Feb 26, 2019 8.040 8.040 7.720 7.770 13,453 -0.29(-3.56%)
Feb 25, 2019 8.000 8.073 7.966 8.057 1,118 +0.21(+2.64%)
Feb 22, 2019 7.900 8.150 7.800 7.850 5,000 -0.15(-1.88%)
Feb 21, 2019 8.010 8.010 7.861 8.000 4,690 -0.08(-0.99%)
Feb 20, 2019 8.200 8.200 8.057 8.080 3,666 -0.12(-1.46%)
Feb 19, 2019 7.710 8.350 7.710 8.200 9,690 +0.31(+3.93%)
Feb 15, 2019 7.750 7.950 7.750 7.890 700 +0.17(+2.20%)
Feb 14, 2019 7.850 7.850 7.720 7.720 12,689 -0.09(-1.14%)
Feb 13, 2019 7.940 7.940 7.809 7.809 2,203 -0.05(-0.65%)
Feb 12, 2019 7.860 7.860 7.860 7.860 34 +0.00(+0.00%)
Feb 11, 2019 7.860 7.860 7.790 7.860 404 +0.16(+2.08%)
Feb 08, 2019 7.700 7.700 7.700 7.700 200 -0.05(-0.65%)
Feb 07, 2019 7.870 7.870 7.712 7.750 7,754 -0.15(-1.91%)
Feb 06, 2019 8.000 8.000 7.870 7.901 7,287 -0.17(-2.08%)
Feb 05, 2019 8.180 8.180 8.012 8.069 3,774 +0.02(+0.23%)
Feb 04, 2019 8.050 8.050 8.050 8.050 71 +0.00(+0.00%)
Feb 01, 2019 8.000 8.150 7.980 8.050 4,800 -0.08(-1.00%)
Jan 31, 2019 8.060 8.180 8.030 8.132 4,509 +0.16(+2.03%)
Jan 30, 2019 7.830 7.990 7.810 7.970 1,398 +0.27(+3.51%)
Jan 29, 2019 7.680 7.880 7.680 7.700 2,059 -0.08(-1.03%)
Jan 28, 2019 7.780 7.880 7.780 7.780 6,667 +0.04(+0.52%)
Jan 25, 2019 7.840 7.840 7.740 7.740 4,500 -0.15(-1.90%)
Jan 24, 2019 7.650 7.920 7.650 7.890 3,745 +0.39(+5.24%)
Jan 23, 2019 7.497 7.497 7.497 7.497 297 -0.07(-0.96%)
Jan 22, 2019 7.610 7.710 7.570 7.570 5,692 +0.01(+0.13%)
Jan 18, 2019 7.660 7.660 7.540 7.560 10,200 -0.02(-0.26%)
Jan 17, 2019 7.500 7.650 7.500 7.580 3,269 +0.27(+3.69%)
Jan 16, 2019 7.310 7.310 15 +0.00(+0.00%)
Jan 15, 2019 7.240 7.430 7.240 7.310 1,283 +0.07(+0.97%)
Jan 14, 2019 7.260 7.260 7.115 7.240 5,706 -0.21(-2.82%)
Jan 11, 2019 7.450 7.450 7.450 7.450 200 -0.01(-0.13%)
Jan 10, 2019 7.615 7.615 7.460 7.460 3,719 -0.18(-2.34%)
Jan 09, 2019 7.639 7.639 7.639 7.639 103 +0.04(+0.51%)
Jan 08, 2019 7.440 7.600 7.440 7.600 1,459 +0.29(+3.97%)
Jan 07, 2019 7.210 7.310 7.210 7.310 765 +0.24(+3.39%)
Jan 04, 2019 6.970 7.070 6.930 7.070 10,600 +0.08(+1.14%)
Jan 03, 2019 6.990 6.990 6.990 6.990 593 -0.03(-0.43%)
Jan 02, 2019 6.983 7.020 6.983 7.020 2,027 +0.08(+1.15%)
Dec 31, 2018 6.860 6.960 6.860 6.940 9,500 -0.15(-2.12%)
Dec 28, 2018 7.008 7.090 6.945 7.090 700 +0.16(+2.31%)
Dec 27, 2018 7.040 7.040 6.930 6.930 1,231 -0.31(-4.28%)
Dec 26, 2018 7.140 7.240 7.098 7.240 1,099 +0.19(+2.70%)
Dec 24, 2018 7.280 7.280 7.050 7.050 9,100 -0.45(-6.00%)
Dec 21, 2018 7.550 7.630 7.460 7.500 2,200 -0.02(-0.27%)
Dec 20, 2018 7.790 7.790 6.780 7.520 28,043 -0.29(-3.71%)
Dec 19, 2018 7.330 7.810 7.330 7.810 11,065 +0.33(+4.41%)
Dec 18, 2018 7.527 7.625 7.440 7.480 12,516 -0.14(-1.84%)
Dec 17, 2018 7.650 7.650 7.510 7.620 2,003 -0.10(-1.30%)
Dec 14, 2018 7.600 7.810 7.360 7.720 8,200 +0.13(+1.71%)
Dec 13, 2018 7.657 7.657 7.476 7.590 10,101 -0.05(-0.63%)
Dec 12, 2018 7.485 7.714 7.361 7.638 13,722 +0.13(+1.77%)
Dec 11, 2018 7.638 7.638 7.428 7.505 4,451 +0.08(+1.04%)
Dec 10, 2018 7.514 7.514 7.366 7.428 7,678 -0.01(-0.13%)
Dec 07, 2018 7.342 7.457 7.238 7.438 3,675 +0.02(+0.26%)
Dec 06, 2018 7.380 7.546 7.333 7.419 5,030 -0.01(-0.13%)
Dec 04, 2018 7.638 7.638 7.404 7.428 4,935 -0.25(-3.31%)
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.