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 31, 2013 7.957 7.992 7.847 7.870 19,379 -0.20(-2.45%)
May 30, 2013 7.736 8.067 7.736 8.067 73,741 +0.15(+1.91%)
May 29, 2013 7.963 7.963 7.823 7.916 182,447 -0.07(-0.87%)
May 28, 2013 7.951 7.992 7.905 7.986 176,306 +0.28(+3.62%)
May 24, 2013 7.626 7.788 7.615 7.707 5,770 +0.07(+0.91%)
May 23, 2013 7.678 7.713 7.603 7.637 5,741 -0.07(-0.91%)
May 22, 2013 7.817 7.818 7.707 7.707 4,249 -0.08(-1.04%)
May 21, 2013 7.742 7.818 7.730 7.788 15,642 +0.01(+0.15%)
May 20, 2013 7.759 7.788 7.754 7.777 3,440 +0.02(+0.30%)
May 17, 2013 7.690 7.847 7.678 7.754 27,887 -0.03(-0.45%)
May 16, 2013 7.905 7.905 7.719 7.788 5,923 -0.06(-0.74%)
May 15, 2013 7.768 7.847 7.765 7.847 3,172 +0.00(+0.00%)
May 13, 2013 7.818 7.847 7.818 7.847 2,345 -0.09(-1.10%)
May 10, 2013 7.876 7.986 7.876 7.934 5,884 -0.03(-0.36%)
May 09, 2013 8.067 8.067 7.957 7.963 11,129 -0.01(-0.15%)
May 08, 2013 7.905 8.021 7.905 7.974 26,643 -0.05(-0.58%)
May 07, 2013 8.033 8.126 7.980 8.021 10,875 +0.09(+1.10%)
May 06, 2013 7.940 8.027 7.922 7.934 13,218 +0.05(+0.66%)
May 03, 2013 7.893 7.899 7.852 7.881 35,753 +0.09(+1.19%)
May 02, 2013 7.806 7.901 7.788 7.788 9,677 +0.06(+0.83%)
May 01, 2013 7.725 7.725 7.696 7.725 1,959 +0.03(+0.38%)
Apr 30, 2013 7.666 7.759 7.696 7.696 15,522 -0.08(-1.05%)
Apr 29, 2013 7.684 7.830 7.666 7.777 68,757 +0.16(+2.14%)
Apr 26, 2013 7.643 7.666 7.539 7.614 8,094 +0.08(+1.00%)
Apr 25, 2013 7.620 7.655 7.539 7.539 3,174 -0.05(-0.69%)
Apr 24, 2013 7.480 7.591 7.451 7.591 19,983 +0.12(+1.63%)
Apr 23, 2013 7.492 7.498 7.411 7.469 4,459 -0.02(-0.23%)
Apr 22, 2013 7.306 7.498 7.306 7.486 41,109 +0.07(+0.94%)
Apr 19, 2013 7.440 7.480 7.405 7.417 45,725 -0.08(-1.01%)
Apr 18, 2013 7.417 7.498 7.248 7.492 15,412 -0.03(-0.46%)
Apr 17, 2013 7.556 7.661 7.440 7.527 12,384 -0.03(-0.38%)
Apr 16, 2013 7.649 7.649 7.446 7.556 6,697 +0.00(+0.00%)
Apr 15, 2013 7.498 7.585 7.498 7.556 1,378 -0.06(-0.76%)
Apr 12, 2013 7.500 7.614 7.486 7.614 11,460 +0.10(+1.31%)
Apr 11, 2013 7.434 7.533 7.434 7.515 5,041 -0.02(-0.31%)
Apr 10, 2013 7.556 7.573 7.510 7.539 9,140 -0.04(-0.54%)
Apr 09, 2013 7.626 7.626 7.533 7.579 15,489 -0.03(-0.46%)
Apr 08, 2013 7.992 7.992 7.591 7.614 194,895 -0.33(-4.17%)
Apr 05, 2013 7.841 8.027 7.730 7.945 8,568 +0.10(+1.26%)
Apr 04, 2013 8.021 8.021 7.847 7.847 5,588 -0.15(-1.89%)
Apr 03, 2013 7.974 8.085 7.963 7.998 20,516 +0.02(+0.22%)
Apr 02, 2013 7.963 8.044 7.900 7.980 5,644 +0.10(+1.33%)
Apr 01, 2013 7.905 7.980 7.876 7.876 9,705 -0.08(-0.95%)
Mar 28, 2013 7.899 7.998 7.870 7.951 7,910 -0.01(-0.07%)
Mar 27, 2013 7.934 8.004 7.911 7.957 7,983 -0.05(-0.65%)
Mar 26, 2013 7.940 8.009 7.888 8.009 17,444 +0.15(+1.85%)
Mar 25, 2013 7.969 7.969 7.864 7.864 7,055 -0.04(-0.51%)
Mar 22, 2013 7.899 7.945 7.684 7.905 39,830 +0.04(+0.52%)
Mar 21, 2013 7.893 7.957 7.812 7.864 9,362 -0.06(-0.81%)
Mar 20, 2013 7.858 7.978 7.858 7.928 8,077 +0.21(+2.71%)
Mar 19, 2013 7.934 7.974 7.719 7.719 6,845 -0.16(-1.99%)
Mar 18, 2013 7.788 8.021 7.788 7.876 9,104 +0.01(+0.07%)
Mar 15, 2013 7.858 8.027 7.858 7.870 20,181 -0.12(-1.53%)
Mar 14, 2013 7.969 8.050 7.829 7.992 30,227 +0.15(+1.85%)
Mar 13, 2013 7.835 7.879 7.835 7.847 14,823 +0.00(+0.00%)
Mar 12, 2013 7.858 7.876 7.835 7.847 9,540 +0.08(+0.97%)
Mar 11, 2013 7.858 7.870 7.672 7.771 51,879 -0.09(-1.11%)
Mar 08, 2013 7.858 7.876 7.771 7.858 32,200 +0.03(+0.45%)
Mar 07, 2013 7.841 7.841 7.736 7.823 5,307 -0.07(-0.87%)
Mar 06, 2013 7.899 8.044 7.876 7.892 7,589 +0.06(+0.80%)
Mar 05, 2013 7.812 7.934 7.812 7.829 4,062 +0.08(+0.98%)
Mar 04, 2013 7.818 7.818 7.742 7.754 2,857 -0.06(-0.82%)
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.