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 (%)
Jul 29, 2016 6.877 6.877 6.877 6.877 349 +0.00(+0.04%)
Jul 28, 2016 6.870 6.875 6.870 6.875 631 +0.05(+0.68%)
Jul 27, 2016 6.870 6.870 6.828 6.828 1,050 -0.02(-0.30%)
Jul 26, 2016 6.828 6.849 6.828 6.848 2,218 +0.03(+0.40%)
Jul 25, 2016 6.863 6.884 6.730 6.821 6,069 +0.12(+1.77%)
Jul 22, 2016 6.645 6.702 6.645 6.702 415 +0.06(+0.96%)
Jul 21, 2016 6.751 6.751 6.638 6.638 2,096 -0.12(-1.77%)
Jul 20, 2016 6.744 6.758 6.576 6.758 169,680 +0.10(+1.48%)
Jul 19, 2016 6.596 6.659 6.596 6.659 833 +0.07(+1.07%)
Jul 18, 2016 6.582 6.589 6.498 6.589 9,812 -0.06(-0.95%)
Jul 15, 2016 6.568 6.652 6.547 6.652 7,265 +0.04(+0.53%)
Jul 14, 2016 6.687 6.751 6.601 6.617 12,243 +0.11(+1.73%)
Jul 13, 2016 6.505 6.540 6.498 6.505 3,728 -0.02(-0.32%)
Jul 12, 2016 6.575 6.610 6.526 6.526 4,435 +0.01(+0.11%)
Jul 11, 2016 6.540 6.568 6.519 6.519 16,003 +0.05(+0.76%)
Jul 08, 2016 6.427 6.659 6.399 6.469 19,442 +0.07(+1.10%)
Jul 07, 2016 6.350 6.401 6.350 6.399 12,231 +0.06(+1.00%)
Jul 06, 2016 6.294 6.336 6.294 6.336 2,400 +0.01(+0.15%)
Jul 05, 2016 6.294 6.327 6.294 6.327 5,056 -0.05(-0.82%)
Jul 01, 2016 6.378 6.379 6.379 6.379 284 +0.09(+1.47%)
Jun 30, 2016 6.266 6.287 6.266 6.287 1,592 +0.06(+0.90%)
Jun 29, 2016 6.125 6.230 6.104 6.230 3,063 +0.07(+1.14%)
Jun 28, 2016 6.160 6.167 6.048 6.160 1,532 +0.12(+1.94%)
Jun 27, 2016 6.019 6.132 5.977 6.043 10,578 -0.22(-3.45%)
Jun 24, 2016 6.392 6.392 6.139 6.259 11,561 -0.18(-2.83%)
Jun 23, 2016 6.507 6.507 6.441 6.441 1,898 -0.05(-0.77%)
Jun 22, 2016 6.315 6.491 6.315 6.491 3,223 +0.08(+1.21%)
Jun 21, 2016 6.413 6.413 6.413 6.413 440 +0.08(+1.22%)
Jun 20, 2016 6.350 6.392 6.322 6.336 10,646 +0.23(+3.68%)
Jun 17, 2016 6.122 6.209 6.111 6.111 1,889 -0.03(-0.46%)
Jun 16, 2016 6.153 6.160 6.118 6.139 4,970 +0.01(+0.23%)
Jun 15, 2016 6.118 6.153 6.097 6.125 7,307 +0.11(+1.87%)
Jun 14, 2016 6.097 6.097 6.012 6.012 1,345 -0.01(-0.23%)
Jun 13, 2016 6.026 6.026 6.026 6.026 258 +0.00(+0.00%)
Jun 10, 2016 6.090 6.097 6.026 6.026 1,988 -0.10(-1.61%)
Jun 09, 2016 6.188 6.188 6.122 6.125 2,245 -0.04(-0.57%)
Jun 08, 2016 6.223 6.251 6.160 6.160 18,715 -0.09(-1.46%)
Jun 07, 2016 6.216 6.251 6.202 6.251 984 +0.03(+0.45%)
Jun 06, 2016 6.146 6.251 6.111 6.223 16,530 +0.45(+7.80%)
Jun 03, 2016 5.659 5.800 5.659 5.773 3,115 +0.11(+2.03%)
Jun 02, 2016 5.638 5.807 5.598 5.659 16,730 -0.05(-0.83%)
Jun 01, 2016 5.625 5.719 5.598 5.706 12,595 -0.07(-1.28%)
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%)
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.