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, 2017 7.658 7.665 7.599 7.665 2,902 -0.01(-0.19%)
Mar 30, 2017 7.504 7.687 7.446 7.680 12,664 +0.24(+3.25%)
Mar 29, 2017 7.453 7.636 7.329 7.438 6,839 -0.01(-0.20%)
Mar 28, 2017 7.668 7.673 7.453 7.453 3,007 -0.23(-3.05%)
Mar 27, 2017 7.665 7.687 7.563 7.687 64,150 +0.20(+2.74%)
Mar 24, 2017 7.541 7.614 7.219 7.482 7,251 -0.04(-0.58%)
Mar 23, 2017 7.424 7.577 7.387 7.526 16,551 -0.02(-0.29%)
Mar 22, 2017 7.614 7.614 7.460 7.548 22,976 +0.21(+2.89%)
Mar 21, 2017 7.680 7.761 7.182 7.336 33,894 -0.27(-3.56%)
Mar 20, 2017 7.453 7.614 7.453 7.607 3,795 +0.23(+3.08%)
Mar 17, 2017 7.321 7.415 7.314 7.380 6,706 +0.10(+1.31%)
Mar 16, 2017 7.365 7.438 7.255 7.285 19,595 -0.10(-1.39%)
Mar 15, 2017 7.394 7.563 7.204 7.387 11,596 +0.17(+2.36%)
Mar 14, 2017 7.402 7.402 7.217 7.217 8,928 -0.17(-2.31%)
Mar 13, 2017 7.497 7.497 7.387 7.387 11,827 -0.22(-2.89%)
Mar 10, 2017 7.643 7.643 7.424 7.607 15,020 +0.07(+0.97%)
Mar 09, 2017 7.533 7.534 7.464 7.534 3,376 +0.05(+0.68%)
Mar 08, 2017 7.562 7.562 7.468 7.482 10,801 -0.16(-2.11%)
Mar 07, 2017 7.570 7.826 7.570 7.643 18,122 -0.07(-0.95%)
Mar 06, 2017 7.629 7.812 7.512 7.717 7,521 +0.10(+1.25%)
Mar 03, 2017 7.541 7.651 7.425 7.621 10,761 -0.04(-0.57%)
Mar 02, 2017 7.416 7.673 7.416 7.665 19,582 +0.20(+2.65%)
Mar 01, 2017 7.431 7.562 7.431 7.468 886 -0.03(-0.39%)
Feb 28, 2017 7.636 7.636 7.497 7.497 1,561 -0.06(-0.78%)
Feb 27, 2017 7.489 7.563 7.321 7.556 8,375 +0.18(+2.48%)
Feb 24, 2017 7.372 7.372 7.372 7.372 740 +0.03(+0.40%)
Feb 23, 2017 7.277 7.431 7.277 7.343 7,374 -0.07(-0.99%)
Feb 22, 2017 7.270 7.519 7.270 7.416 17,751 +0.27(+3.79%)
Feb 21, 2017 7.424 7.621 7.146 7.146 13,768 -0.24(-3.27%)
Feb 17, 2017 7.387 7.387 7.387 0 +0.03(+0.37%)
Feb 16, 2017 7.277 7.447 7.229 7.360 2,391 +0.17(+2.37%)
Feb 15, 2017 7.248 7.307 7.036 7.189 6,166 -0.13(-1.80%)
Feb 14, 2017 7.329 7.380 7.248 7.321 4,829 -0.03(-0.40%)
Feb 13, 2017 7.315 7.548 7.307 7.351 5,847 -0.01(-0.20%)
Feb 10, 2017 7.394 7.394 7.307 7.365 4,842 -0.01(-0.10%)
Feb 09, 2017 7.270 7.507 7.270 7.372 8,939 +0.20(+2.76%)
Feb 08, 2017 7.153 7.336 7.153 7.175 7,135 +0.07(+0.98%)
Feb 07, 2017 7.124 7.197 6.999 7.105 7,211 +0.05(+0.67%)
Feb 06, 2017 7.138 7.307 7.058 7.058 5,082 +0.03(+0.42%)
Feb 03, 2017 7.065 7.065 7.021 7.028 3,899 -0.07(-1.03%)
Feb 02, 2017 6.860 7.102 6.860 7.102 4,313 +0.18(+2.54%)
Feb 01, 2017 6.919 6.999 6.794 6.926 6,404 +0.14(+2.05%)
Jan 31, 2017 6.816 6.885 6.780 6.787 2,405 -0.05(-0.75%)
Jan 30, 2017 6.845 6.845 6.787 6.838 3,898 -0.14(-1.99%)
Jan 27, 2017 6.992 6.992 6.936 6.977 1,904 +0.02(+0.32%)
Jan 26, 2017 6.911 6.970 6.880 6.955 9,983 -0.01(-0.11%)
Jan 25, 2017 6.984 7.087 6.926 6.963 19,663 -0.04(-0.63%)
Jan 24, 2017 6.919 7.006 6.882 7.006 14,750 +0.07(+0.95%)
Jan 23, 2017 6.853 6.941 6.772 6.941 38,244 +0.01(+0.11%)
Jan 20, 2017 6.941 6.941 6.853 6.933 1,330 +0.00(+0.00%)
Jan 19, 2017 7.006 7.006 6.845 6.933 8,830 -0.07(-1.04%)
Jan 18, 2017 7.043 7.065 6.919 7.006 46,059 -0.05(-0.73%)
Jan 17, 2017 6.984 7.153 6.955 7.058 10,802 +0.01(+0.10%)
Jan 13, 2017 7.050 7.050 7.050 0 +0.10(+1.37%)
Jan 12, 2017 6.860 6.987 6.860 6.955 20,761 +0.07(+0.96%)
Jan 11, 2017 6.904 6.911 6.823 6.889 16,782 +0.04(+0.53%)
Jan 10, 2017 6.838 6.933 6.772 6.853 12,437 +0.04(+0.65%)
Jan 09, 2017 6.743 6.867 6.706 6.809 10,181 +0.10(+1.53%)
Jan 06, 2017 6.684 6.714 6.618 6.706 10,929 +0.03(+0.44%)
Jan 05, 2017 6.692 6.743 6.582 6.677 15,411 -0.15(-2.25%)
Jan 04, 2017 6.640 6.875 6.589 6.831 32,758 +0.13(+1.97%)
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.