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 (%)
May 30, 2014 7.446 7.521 7.446 7.492 4,727 -0.01(-0.08%)
May 29, 2014 7.475 7.498 7.405 7.498 249,749 +0.03(+0.39%)
May 28, 2014 7.504 7.573 7.446 7.469 78,120 -0.09(-1.23%)
May 27, 2014 7.637 7.643 7.545 7.562 47,740 -0.06(-0.84%)
May 23, 2014 7.742 7.626 7.626 7.626 33,033 -0.12(-1.58%)
May 22, 2014 7.725 7.771 7.673 7.748 5,653 +0.01(+0.15%)
May 21, 2014 7.707 7.736 7.672 7.736 9,060 -0.01(-0.15%)
May 20, 2014 7.736 7.777 7.666 7.748 4,691 +0.01(+0.08%)
May 19, 2014 7.788 7.788 7.719 7.742 6,321 -0.02(-0.22%)
May 16, 2014 7.708 7.806 7.672 7.759 4,848 +0.02(+0.30%)
May 15, 2014 7.725 7.957 7.713 7.736 6,864 +0.03(+0.45%)
May 14, 2014 7.591 7.701 7.568 7.701 18,610 +0.07(+0.91%)
May 13, 2014 7.643 7.707 7.597 7.632 5,379 +0.03(+0.46%)
May 12, 2014 7.574 7.608 7.568 7.597 12,031 -0.02(-0.23%)
May 09, 2014 7.516 7.614 7.515 7.614 2,324 +0.07(+0.92%)
May 08, 2014 7.568 7.626 7.522 7.544 20,607 -0.06(-0.76%)
May 07, 2014 7.562 7.626 7.527 7.603 15,873 +0.13(+1.71%)
May 06, 2014 7.469 7.533 7.411 7.475 19,546 -0.02(-0.23%)
May 05, 2014 7.457 7.521 7.428 7.492 27,257 +0.03(+0.47%)
May 02, 2014 7.550 7.550 7.457 7.457 1,863 -0.05(-0.70%)
May 01, 2014 7.487 7.573 7.446 7.510 7,284 +0.02(+0.23%)
Apr 30, 2014 7.498 7.533 7.434 7.492 9,416 -0.21(-2.72%)
Apr 29, 2014 7.550 7.701 7.550 7.701 10,796 +0.27(+3.68%)
Apr 28, 2014 7.486 7.602 7.428 7.428 46,900 +0.02(+0.24%)
Apr 25, 2014 7.421 7.457 7.376 7.411 7,888 -0.02(-0.31%)
Apr 24, 2014 7.463 7.492 7.422 7.434 7,293 +0.10(+1.43%)
Apr 23, 2014 7.353 7.399 7.318 7.329 105,032 +0.00(+0.00%)
Apr 22, 2014 7.318 7.358 7.260 7.329 91,387 +0.04(+0.56%)
Apr 21, 2014 7.370 7.370 7.289 7.289 4,344 -0.01(-0.16%)
Apr 17, 2014 7.376 7.300 7.300 7.300 20,645 -0.03(-0.40%)
Apr 16, 2014 7.382 7.382 7.329 7.329 1,276 -0.07(-0.94%)
Apr 15, 2014 7.434 7.434 7.347 7.399 2,092 -0.02(-0.24%)
Apr 14, 2014 7.411 7.434 7.405 7.417 5,808 +0.05(+0.71%)
Apr 11, 2014 7.370 7.383 7.306 7.364 6,584 +0.03(+0.40%)
Apr 10, 2014 7.387 7.411 7.324 7.335 17,330 -0.24(-3.15%)
Apr 09, 2014 7.492 7.573 7.475 7.573 7,146 -0.01(-0.15%)
Apr 08, 2014 7.521 7.608 7.492 7.585 24,164 +0.10(+1.32%)
Apr 07, 2014 7.510 7.510 7.450 7.486 5,865 +0.08(+1.10%)
Apr 04, 2014 7.498 7.510 7.358 7.405 51,146 -0.08(-1.09%)
Apr 03, 2014 7.498 7.539 7.405 7.486 29,578 -0.15(-1.90%)
Apr 02, 2014 7.608 7.643 7.556 7.632 55,453 +0.01(+0.15%)
Apr 01, 2014 7.504 7.690 7.504 7.620 23,305 +0.05(+0.61%)
Mar 31, 2014 7.480 7.573 7.422 7.573 22,452 +0.08(+1.11%)
Mar 28, 2014 7.469 7.498 7.452 7.490 3,434 -0.02(-0.25%)
Mar 27, 2014 7.481 7.515 7.440 7.510 8,509 +0.05(+0.62%)
Mar 26, 2014 7.457 7.521 7.457 7.463 9,357 -0.06(-0.85%)
Mar 25, 2014 7.556 7.556 7.480 7.527 8,953 -0.08(-1.07%)
Mar 24, 2014 7.480 7.608 7.469 7.608 4,474 +0.10(+1.38%)
Mar 21, 2014 7.498 7.505 7.498 7.505 437 +0.02(+0.25%)
Mar 20, 2014 7.492 7.550 7.475 7.486 4,776 -0.10(-1.38%)
Mar 19, 2014 7.719 7.719 7.556 7.591 3,609 -0.06(-0.76%)
Mar 18, 2014 7.702 7.702 7.643 7.649 45,484 -0.05(-0.60%)
Mar 17, 2014 7.748 7.748 7.672 7.696 4,843 +0.01(+0.08%)
Mar 14, 2014 7.620 7.701 7.608 7.690 6,594 +0.00(+0.00%)
Mar 13, 2014 7.725 7.754 7.649 7.690 118,034 -0.01(-0.15%)
Mar 12, 2014 7.661 7.712 7.661 7.701 14,329 +0.08(+0.99%)
Mar 11, 2014 7.655 7.678 7.521 7.626 3,631 -0.08(-1.06%)
Mar 10, 2014 7.649 7.713 7.608 7.707 32,343 +0.06(+0.84%)
Mar 07, 2014 7.579 7.643 7.562 7.643 3,165 +0.09(+1.15%)
Mar 06, 2014 7.661 7.701 7.550 7.556 27,023 -0.08(-1.07%)
Mar 05, 2014 7.684 7.742 7.637 7.637 12,017 +0.03(+0.38%)
Mar 04, 2014 7.585 7.614 7.521 7.608 34,860 +0.11(+1.47%)
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.