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 (%)
Jun 29, 2018 8.411 8.560 8.411 8.515 1,774 +0.08(+0.98%)
Jun 28, 2018 8.356 8.497 8.356 8.433 629 +0.02(+0.22%)
Jun 27, 2018 8.515 8.561 8.405 8.414 21,754 -0.16(-1.81%)
Jun 26, 2018 8.625 8.634 8.551 8.570 2,886 -0.01(-0.11%)
Jun 25, 2018 8.606 8.606 8.542 8.579 221,093 -0.02(-0.21%)
Jun 22, 2018 8.551 8.622 8.533 8.597 1,373 +0.12(+1.40%)
Jun 21, 2018 8.570 8.596 8.433 8.478 74,585 -0.02(-0.22%)
Jun 20, 2018 8.597 8.625 8.451 8.497 8,299 -0.03(-0.32%)
Jun 19, 2018 8.401 8.606 8.401 8.524 1,450 +0.13(+1.52%)
Jun 18, 2018 8.588 8.615 8.287 8.396 8,353 -0.30(-3.47%)
Jun 15, 2018 8.862 8.695 8.698 9,458 -0.16(-1.86%)
Jun 14, 2018 8.670 8.862 8.669 8.862 5,795 +0.48(+5.78%)
Jun 13, 2018 8.290 8.378 8.238 8.378 15,888 -0.04(-0.52%)
Jun 12, 2018 8.457 8.457 8.325 8.422 3,980 -0.02(-0.23%)
Jun 11, 2018 8.431 8.488 8.343 8.441 10,264 +0.09(+1.08%)
Jun 08, 2018 8.334 8.452 8.325 8.352 3,537 -0.04(-0.42%)
Jun 07, 2018 8.395 8.478 8.387 8.387 7,252 +0.05(+0.63%)
Jun 06, 2018 8.481 8.334 8.334 6,603 +0.00(+0.00%)
Jun 05, 2018 8.518 8.518 8.334 8.334 6,390 -0.19(-2.26%)
Jun 04, 2018 8.580 8.588 8.406 8.527 11,264 -0.05(-0.61%)
Jun 01, 2018 8.588 8.588 8.545 8.580 1,190 +0.02(+0.20%)
May 31, 2018 8.509 8.580 8.369 8.562 5,395 +0.10(+1.14%)
May 30, 2018 8.369 8.466 8.369 8.466 6,969 +0.13(+1.58%)
May 29, 2018 8.167 8.413 8.167 8.334 9,294 +0.13(+1.60%)
May 25, 2018 8.202 8.202 8.202 0 -0.02(-0.21%)
May 24, 2018 8.123 8.272 8.123 8.220 3,989 +0.10(+1.19%)
May 23, 2018 8.325 8.325 8.106 8.123 2,966 -0.11(-1.38%)
May 22, 2018 8.194 8.317 8.167 8.238 50,965 -0.01(-0.11%)
May 21, 2018 8.185 8.251 8.132 8.246 65,081 +0.04(+0.53%)
May 18, 2018 8.378 8.483 8.040 8.202 22,007 -0.20(-2.40%)
May 17, 2018 8.115 8.404 7.992 8.404 17,292 +0.33(+4.04%)
May 16, 2018 8.211 8.211 7.944 8.078 11,132 +0.04(+0.51%)
May 15, 2018 8.159 8.159 8.001 8.037 5,655 -0.21(-2.54%)
May 14, 2018 8.246 8.308 8.229 8.246 2,179 -0.26(-3.10%)
May 11, 2018 8.404 8.527 8.360 8.510 900 +0.17(+2.07%)
May 10, 2018 8.334 8.413 8.273 8.338 1,199 -0.12(-1.41%)
May 09, 2018 8.316 8.545 8.316 8.457 6,889 +0.14(+1.69%)
May 08, 2018 8.290 8.316 8.264 8.316 1,263 +0.01(+0.15%)
May 07, 2018 8.316 8.353 8.255 8.304 13,747 +0.02(+0.27%)
May 04, 2018 8.378 8.378 8.224 8.281 16,469 -0.04(-0.43%)
May 03, 2018 8.334 8.669 8.176 8.317 9,908 +0.03(+0.33%)
May 02, 2018 8.308 8.316 8.246 8.290 1,304 -0.10(-1.15%)
May 01, 2018 8.395 8.395 8.387 8.387 496 +0.11(+1.27%)
Apr 30, 2018 8.492 8.492 8.281 8.281 5,653 -0.22(-2.58%)
Apr 27, 2018 8.466 8.597 8.448 8.501 16,163 +0.07(+0.83%)
Apr 26, 2018 8.202 8.448 8.150 8.431 16,293 +0.18(+2.23%)
Apr 25, 2018 8.334 8.334 8.202 8.246 2,491 -0.06(-0.72%)
Apr 24, 2018 8.378 8.387 8.290 8.306 5,496 -0.14(-1.68%)
Apr 23, 2018 8.509 8.509 8.448 8.448 372 -0.11(-1.33%)
Apr 20, 2018 8.676 8.676 8.562 8.562 1,327 -0.24(-2.69%)
Apr 19, 2018 8.799 8.799 8.799 8.799 383 +0.05(+0.60%)
Apr 18, 2018 8.773 8.773 8.641 8.746 1,200 +0.06(+0.71%)
Apr 17, 2018 8.676 8.764 8.615 8.685 4,287 +0.09(+1.02%)
Apr 16, 2018 8.676 8.685 8.571 8.597 18,000 +0.06(+0.72%)
Apr 13, 2018 8.536 8.573 8.466 8.536 27,682 +0.03(+0.31%)
Apr 12, 2018 8.439 8.606 8.439 8.509 23,507 +0.00(+0.00%)
Apr 11, 2018 8.404 8.509 8.308 8.509 3,823 +0.20(+2.43%)
Apr 10, 2018 8.341 8.788 8.012 8.308 62,548 +0.12(+1.44%)
Apr 09, 2018 8.333 8.333 8.173 8.190 15,221 +0.05(+0.62%)
Apr 06, 2018 8.375 8.384 7.869 8.139 172,113 -0.35(-4.08%)
Apr 05, 2018 8.561 8.561 8.417 8.485 5,734 +0.05(+0.60%)
Apr 04, 2018 8.367 8.434 8.316 8.434 1,541 +0.08(+0.91%)
Apr 03, 2018 8.329 8.367 8.325 8.358 2,295 +0.08(+1.02%)
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.