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 (%)
Mar 31, 2016 5.858 5.858 5.795 5.814 1,474 +0.04(+0.78%)
Mar 30, 2016 5.724 5.789 5.724 5.769 4,639 +0.03(+0.56%)
Mar 29, 2016 5.680 5.737 5.622 5.737 1,645 -0.01(-0.22%)
Mar 28, 2016 5.756 5.756 5.750 5.750 1,563 +0.06(+1.12%)
Mar 24, 2016 5.692 5.686 5.686 5.686 11,426 -0.06(-1.11%)
Mar 23, 2016 5.660 5.763 5.609 5.750 8,906 +0.10(+1.71%)
Mar 22, 2016 5.648 5.667 5.552 5.653 2,463 -0.08(-1.46%)
Mar 21, 2016 5.692 5.737 5.635 5.737 3,532 -0.04(-0.66%)
Mar 18, 2016 5.870 5.884 5.756 5.775 3,390 -0.08(-1.42%)
Mar 17, 2016 5.654 6.069 5.622 5.858 21,276 +0.45(+8.39%)
Mar 16, 2016 5.392 5.426 5.370 5.405 38,707 -0.10(-1.74%)
Mar 15, 2016 5.539 5.539 5.475 5.501 8,724 -0.03(-0.58%)
Mar 14, 2016 5.450 5.533 5.450 5.533 10,747 +0.22(+4.09%)
Mar 11, 2016 5.290 5.475 5.290 5.315 5,962 +0.06(+1.09%)
Mar 10, 2016 5.220 5.425 5.149 5.258 19,058 +0.14(+2.75%)
Mar 09, 2016 5.098 5.200 5.034 5.117 19,701 +0.17(+3.35%)
Mar 08, 2016 5.073 5.098 4.804 4.951 14,642 -0.24(-4.56%)
Mar 07, 2016 5.117 5.213 5.072 5.188 6,713 -0.09(-1.69%)
Mar 04, 2016 5.271 5.283 5.239 5.277 3,720 -0.03(-0.60%)
Mar 03, 2016 5.283 5.392 5.175 5.309 15,028 +0.02(+0.36%)
Mar 02, 2016 5.264 5.373 5.239 5.290 9,546 -0.12(-2.24%)
Mar 01, 2016 5.245 5.469 5.130 5.411 31,838 +0.44(+8.87%)
Feb 29, 2016 5.002 5.041 4.964 4.970 16,109 +0.33(+7.16%)
Feb 26, 2016 4.581 4.638 4.581 4.638 726 -0.02(-0.41%)
Feb 25, 2016 4.657 4.683 4.581 4.657 17,230 +0.01(+0.28%)
Feb 24, 2016 4.568 4.651 4.568 4.645 8,494 -0.01(-0.21%)
Feb 23, 2016 4.664 4.958 4.632 4.654 15,730 -0.06(-1.28%)
Feb 22, 2016 4.664 4.715 4.651 4.715 12,791 +0.06(+1.37%)
Feb 19, 2016 4.613 4.689 4.613 4.651 11,412 -0.04(-0.82%)
Feb 18, 2016 4.696 4.696 4.594 4.689 901 +0.00(+0.00%)
Feb 17, 2016 4.642 4.689 4.632 4.689 5,683 +0.09(+1.94%)
Feb 16, 2016 4.664 4.664 4.600 4.600 1,341 -0.13(-2.70%)
Feb 12, 2016 4.728 4.728 4.728 4.728 5,008 +0.00(+0.00%)
Feb 11, 2016 4.689 4.728 4.664 4.728 3,509 -0.05(-1.07%)
Feb 10, 2016 4.855 4.855 4.702 4.779 5,713 -0.14(-2.86%)
Feb 09, 2016 4.843 4.919 4.798 4.919 2,712 +0.00(+0.00%)
Feb 08, 2016 4.945 4.945 4.817 4.919 2,593 -0.04(-0.90%)
Feb 05, 2016 4.949 4.964 4.949 4.964 4,420 +0.08(+1.57%)
Feb 04, 2016 4.907 4.964 4.887 4.887 5,481 +0.06(+1.17%)
Feb 03, 2016 4.798 4.855 4.734 4.831 2,757 +0.14(+2.88%)
Feb 02, 2016 4.823 4.852 4.635 4.696 65,257 -0.30(-6.01%)
Feb 01, 2016 4.983 5.022 4.907 4.996 14,350 -0.09(-1.76%)
Jan 29, 2016 5.091 5.162 5.028 5.085 10,347 +0.06(+1.27%)
Jan 28, 2016 4.958 5.079 4.868 5.022 9,667 +0.01(+0.13%)
Jan 27, 2016 5.053 5.053 5.015 5.015 967 -0.06(-1.13%)
Jan 26, 2016 5.073 5.073 4.970 5.073 9,613 +0.03(+0.51%)
Jan 25, 2016 4.958 5.060 4.958 5.047 5,674 +0.19(+3.81%)
Jan 22, 2016 5.002 5.015 4.862 4.862 6,636 -0.06(-1.30%)
Jan 21, 2016 4.913 5.002 4.847 4.926 15,087 -0.18(-3.50%)
Jan 20, 2016 5.124 5.124 5.025 5.105 12,465 -0.10(-1.96%)
Jan 19, 2016 5.328 5.335 5.066 5.207 10,958 -0.06(-1.09%)
Jan 15, 2016 5.373 5.264 5.264 5.264 27,861 -0.17(-3.06%)
Jan 14, 2016 5.392 5.450 5.303 5.430 7,472 -0.11(-1.96%)
Jan 13, 2016 5.622 5.636 5.533 5.539 113,055 -0.24(-4.09%)
Jan 12, 2016 5.743 5.807 5.723 5.775 8,349 +0.05(+0.89%)
Jan 11, 2016 5.750 5.852 5.724 5.724 9,374 -0.08(-1.32%)
Jan 08, 2016 5.737 5.852 5.737 5.801 1,856 +0.04(+0.67%)
Jan 07, 2016 5.743 5.827 5.718 5.763 14,124 -0.10(-1.74%)
Jan 06, 2016 5.801 5.922 5.801 5.865 12,166 -0.04(-0.76%)
Jan 05, 2016 5.849 5.961 5.814 5.910 19,565 +0.05(+0.87%)
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.