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, 2016 5.746 5.928 5.686 5.780 22,929 -0.22(-3.60%)
May 27, 2016 6.104 5.996 5.996 5.996 5,189 -0.11(-1.88%)
May 26, 2016 6.050 6.117 6.050 6.111 2,071 +0.06(+1.00%)
May 25, 2016 6.036 6.104 6.036 6.050 2,289 +0.03(+0.56%)
May 24, 2016 5.976 6.016 5.976 6.016 1,550 +0.09(+1.48%)
May 23, 2016 5.861 5.928 5.861 5.928 1,807 -0.01(-0.11%)
May 20, 2016 5.989 5.989 5.935 5.935 3,909 -0.01(-0.23%)
May 19, 2016 6.009 6.030 5.868 5.949 7,656 -0.19(-3.08%)
May 18, 2016 6.164 6.180 6.077 6.138 1,694 -0.02(-0.27%)
May 17, 2016 6.266 6.266 6.245 6.154 3,844 -0.04(-0.71%)
May 16, 2016 6.228 6.232 6.198 6.198 5,782 -0.04(-0.65%)
May 13, 2016 6.189 6.239 6.141 6.239 3,251 +0.09(+1.42%)
May 12, 2016 6.133 6.184 6.133 6.151 3,893 +0.05(+0.89%)
May 11, 2016 6.085 6.097 6.084 6.097 1,868 -0.03(-0.44%)
May 10, 2016 6.164 6.218 6.077 6.124 7,349 -0.11(-1.73%)
May 09, 2016 6.070 6.232 6.070 6.232 3,878 +0.15(+2.44%)
May 06, 2016 5.989 6.111 5.989 6.084 14,680 +0.01(+0.11%)
May 05, 2016 6.124 6.124 6.009 6.077 9,048 -0.10(-1.64%)
May 04, 2016 6.084 6.178 6.036 6.178 17,959 +0.06(+0.99%)
May 03, 2016 6.252 6.272 6.117 6.117 7,972 -0.13(-2.05%)
May 02, 2016 6.313 6.313 6.138 6.245 7,014 -0.11(-1.70%)
Apr 29, 2016 6.225 6.367 6.225 6.353 2,725 +0.03(+0.53%)
Apr 28, 2016 6.385 6.385 6.293 6.320 17,967 -0.01(-0.11%)
Apr 27, 2016 6.347 6.386 6.286 6.326 18,938 -0.11(-1.68%)
Apr 26, 2016 6.407 6.441 6.394 6.434 7,151 +0.07(+1.06%)
Apr 25, 2016 6.361 6.414 6.314 6.367 61,475 +0.01(+0.19%)
Apr 22, 2016 6.454 6.454 6.351 6.355 12,880 +0.00(+0.03%)
Apr 21, 2016 6.421 6.421 6.333 6.353 30,236 -0.01(-0.11%)
Apr 20, 2016 6.515 6.515 6.326 6.360 5,824 -0.11(-1.77%)
Apr 19, 2016 6.448 6.475 6.347 6.475 26,313 +0.13(+2.13%)
Apr 18, 2016 6.272 6.407 6.225 6.340 73,407 +0.16(+2.51%)
Apr 15, 2016 6.188 6.198 6.111 6.185 3,315 -0.02(-0.33%)
Apr 14, 2016 6.212 6.212 6.150 6.205 16,060 +0.03(+0.44%)
Apr 13, 2016 6.111 6.225 6.111 6.178 26,587 +0.10(+1.66%)
Apr 12, 2016 6.077 6.104 6.063 6.077 8,218 +0.04(+0.67%)
Apr 11, 2016 5.955 6.036 5.955 6.036 3,518 +0.47(+8.35%)
Apr 08, 2016 5.648 5.686 5.571 5.571 7,682 -0.01(-0.23%)
Apr 07, 2016 5.584 5.597 5.584 5.584 741 +0.03(+0.58%)
Apr 06, 2016 5.539 5.552 5.539 5.552 444 +0.07(+1.28%)
Apr 05, 2016 5.667 5.667 5.482 5.482 7,356 -0.33(-5.61%)
Apr 04, 2016 5.878 5.878 5.788 5.807 12,155 +0.01(+0.11%)
Apr 01, 2016 5.895 5.895 5.801 5.801 820 -0.01(-0.22%)
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%)
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.