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 (%)
Apr 30, 2012 6.271 6.271 6.184 6.199 3,939 -0.10(-1.52%)
Apr 27, 2012 6.312 6.379 6.277 6.295 14,257 +0.05(+0.83%)
Apr 26, 2012 6.289 6.295 6.190 6.243 16,554 -0.03(-0.55%)
Apr 25, 2012 6.260 6.382 6.260 6.277 5,672 +0.06(+0.93%)
Apr 24, 2012 6.173 6.436 6.173 6.219 18,287 +0.05(+0.85%)
Apr 23, 2012 6.132 6.237 6.099 6.167 12,628 +0.01(+0.19%)
Apr 20, 2012 6.085 6.172 6.085 6.155 6,537 +0.10(+1.73%)
Apr 19, 2012 6.173 6.173 6.016 6.051 2,200 -0.10(-1.70%)
Apr 18, 2012 6.178 6.184 6.022 6.155 21,922 -0.12(-1.94%)
Apr 17, 2012 6.231 6.347 6.231 6.277 15,902 +0.09(+1.41%)
Apr 16, 2012 6.254 6.254 6.190 6.190 9,287 -0.03(-0.52%)
Apr 13, 2012 6.266 6.266 6.219 6.222 6,200 -0.09(-1.42%)
Apr 12, 2012 6.289 6.318 6.219 6.312 8,444 +0.07(+1.12%)
Apr 11, 2012 6.248 6.248 6.225 6.242 17,122 +0.10(+1.61%)
Apr 10, 2012 6.126 6.155 6.115 6.144 13,519 -0.03(-0.54%)
Apr 09, 2012 6.225 6.225 6.068 6.177 13,106 -0.07(-1.14%)
Apr 05, 2012 6.085 6.306 6.085 6.248 33,888 +0.17(+2.83%)
Apr 04, 2012 6.091 6.091 5.992 6.076 19,608 -0.15(-2.39%)
Apr 03, 2012 6.103 6.277 6.103 6.225 106,279 +0.14(+2.29%)
Apr 02, 2012 6.027 6.115 6.027 6.085 15,451 +0.08(+1.36%)
Mar 30, 2012 5.917 6.004 5.841 6.004 22,681 +0.10(+1.77%)
Mar 29, 2012 5.981 5.981 5.892 5.899 5,338 -0.08(-1.36%)
Mar 28, 2012 6.045 6.045 5.917 5.981 8,910 -0.09(-1.44%)
Mar 27, 2012 6.085 6.103 6.062 6.068 8,225 -0.03(-0.57%)
Mar 26, 2012 6.103 6.155 6.068 6.103 80,417 +0.29(+5.00%)
Mar 23, 2012 5.853 5.853 5.772 5.812 34,127 -0.05(-0.79%)
Mar 22, 2012 5.789 5.876 5.789 5.859 7,697 +0.06(+1.10%)
Mar 21, 2012 5.853 5.865 5.731 5.795 21,241 -0.08(-1.29%)
Mar 20, 2012 5.853 5.876 5.830 5.870 17,526 -0.02(-0.39%)
Mar 19, 2012 5.934 5.934 5.859 5.894 27,703 -0.04(-0.69%)
Mar 16, 2012 5.905 5.975 5.899 5.934 14,171 +0.03(+0.59%)
Mar 15, 2012 5.870 5.905 5.870 5.899 39,342 +0.09(+1.50%)
Mar 14, 2012 5.841 5.899 5.772 5.812 74,412 -0.04(-0.70%)
Mar 13, 2012 5.795 5.865 5.731 5.853 154,926 +0.12(+2.13%)
Mar 12, 2012 5.743 5.754 5.696 5.731 96,822 -0.16(-2.67%)
Mar 09, 2012 5.934 5.969 5.876 5.888 17,476 -0.04(-0.69%)
Mar 08, 2012 5.824 5.952 5.754 5.929 25,132 +0.06(+0.99%)
Mar 07, 2012 5.772 5.911 5.725 5.870 14,216 +0.14(+2.43%)
Mar 06, 2012 5.783 5.783 5.557 5.731 71,567 -0.23(-3.80%)
Mar 05, 2012 5.882 6.027 5.882 5.958 52,676 +0.13(+2.30%)
Mar 02, 2012 5.841 5.917 5.812 5.824 16,697 -0.04(-0.69%)
Mar 01, 2012 5.772 5.870 5.731 5.865 47,683 +0.18(+3.17%)
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%)
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.