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 (%)
Aug 29, 2014 7.376 7.271 7.271 7.271 17,376 -0.08(-1.03%)
Aug 28, 2014 7.347 7.393 7.306 7.347 8,131 -0.12(-1.56%)
Aug 27, 2014 7.451 7.480 7.451 7.463 3,222 +0.07(+0.94%)
Aug 26, 2014 7.306 7.461 7.306 7.393 15,078 +0.09(+1.19%)
Aug 25, 2014 7.312 7.323 7.213 7.306 21,074 -0.05(-0.71%)
Aug 22, 2014 7.480 7.480 7.353 7.358 6,661 -0.02(-0.24%)
Aug 21, 2014 7.387 7.417 7.318 7.376 3,026 +0.06(+0.79%)
Aug 20, 2014 7.318 7.376 7.300 7.318 11,017 -0.08(-1.02%)
Aug 19, 2014 7.480 7.492 7.393 7.393 19,694 -0.10(-1.32%)
Aug 18, 2014 7.539 7.544 7.451 7.492 16,797 -0.15(-2.02%)
Aug 15, 2014 7.626 7.649 7.614 7.647 7,642 +0.02(+0.27%)
Aug 14, 2014 7.719 7.754 7.614 7.626 17,313 -0.12(-1.58%)
Aug 13, 2014 7.783 7.783 7.701 7.748 8,156 -0.03(-0.37%)
Aug 12, 2014 7.765 7.765 7.742 7.777 12,241 +0.01(+0.15%)
Aug 11, 2014 7.806 7.818 7.754 7.765 17,628 -0.04(-0.52%)
Aug 08, 2014 7.614 7.777 7.608 7.806 31,868 +0.24(+3.23%)
Aug 07, 2014 7.783 7.783 7.562 7.562 105,491 -0.19(-2.47%)
Aug 06, 2014 7.783 7.864 7.754 7.754 107,100 +0.05(+0.68%)
Aug 05, 2014 7.736 7.771 7.643 7.701 68,477 -0.06(-0.75%)
Aug 04, 2014 7.788 7.794 7.701 7.759 55,089 +0.08(+1.06%)
Aug 01, 2014 7.707 7.725 7.649 7.678 28,520 -0.03(-0.38%)
Jul 31, 2014 7.713 7.771 7.701 7.707 17,106 +0.01(+0.08%)
Jul 30, 2014 7.748 7.777 7.701 7.701 17,031 -0.05(-0.60%)
Jul 29, 2014 7.794 7.806 7.730 7.748 14,278 +0.03(+0.45%)
Jul 28, 2014 7.754 7.829 7.678 7.713 22,283 -0.22(-2.71%)
Jul 25, 2014 7.911 7.945 7.911 7.928 11,226 -0.05(-0.66%)
Jul 24, 2014 8.021 8.062 7.969 7.980 17,466 -0.03(-0.44%)
Jul 23, 2014 8.038 8.038 7.963 8.015 17,316 +0.05(+0.58%)
Jul 22, 2014 8.038 8.091 7.934 7.969 14,083 +0.06(+0.81%)
Jul 21, 2014 7.934 7.974 7.736 7.905 67,902 -0.09(-1.16%)
Jul 18, 2014 8.009 8.044 7.934 7.998 13,875 +0.03(+0.44%)
Jul 17, 2014 8.056 8.102 7.957 7.963 45,823 -0.03(-0.36%)
Jul 16, 2014 8.021 8.038 7.899 7.992 18,013 +0.12(+1.55%)
Jul 15, 2014 7.911 7.925 7.847 7.870 15,757 -0.08(-0.95%)
Jul 14, 2014 7.963 8.009 7.905 7.945 103,015 +0.02(+0.29%)
Jul 11, 2014 7.928 7.951 7.876 7.922 19,789 +0.01(+0.07%)
Jul 10, 2014 7.916 7.998 7.876 7.916 52,688 +0.11(+1.41%)
Jul 09, 2014 7.806 7.847 7.759 7.806 39,670 +0.13(+1.67%)
Jul 08, 2014 7.765 7.771 7.678 7.678 46,878 +0.01(+0.08%)
Jul 07, 2014 7.777 7.783 7.556 7.672 49,446 -0.19(-2.37%)
Jul 03, 2014 7.864 7.858 7.858 7.858 112,519 +0.08(+0.97%)
Jul 02, 2014 7.800 7.852 7.701 7.783 53,646 +0.08(+0.98%)
Jul 01, 2014 7.748 7.748 7.678 7.707 5,853 -0.01(-0.15%)
Jun 30, 2014 7.800 7.800 7.655 7.719 32,083 -0.13(-1.63%)
Jun 27, 2014 7.812 7.893 7.812 7.847 17,855 +0.01(+0.07%)
Jun 26, 2014 7.893 7.905 7.742 7.841 140,371 -0.06(-0.81%)
Jun 25, 2014 7.940 8.009 7.812 7.905 186,240 -0.11(-1.38%)
Jun 24, 2014 7.963 8.033 7.771 8.015 232,535 +0.06(+0.73%)
Jun 23, 2014 7.998 8.061 7.777 7.957 249,176 -0.06(-0.80%)
Jun 20, 2014 8.009 8.120 7.998 8.021 47,772 +0.01(+0.15%)
Jun 19, 2014 8.079 8.126 7.905 8.009 45,868 -0.02(-0.22%)
Jun 18, 2014 8.044 8.070 7.841 8.027 39,744 +0.03(+0.44%)
Jun 17, 2014 8.044 8.079 7.911 7.992 110,732 +0.01(+0.15%)
Jun 16, 2014 7.963 8.027 7.818 7.980 49,402 +0.09(+1.18%)
Jun 13, 2014 7.870 7.902 7.864 7.887 13,904 -0.01(-0.15%)
Jun 12, 2014 7.922 7.934 7.818 7.899 43,521 +0.08(+0.97%)
Jun 11, 2014 7.800 7.858 7.794 7.823 15,986 +0.01(+0.15%)
Jun 10, 2014 7.876 7.876 7.678 7.812 13,220 -0.06(-0.74%)
Jun 06, 2014 7.963 8.062 7.841 7.870 78,166 +0.02(+0.30%)
Jun 05, 2014 7.684 7.852 7.655 7.847 24,368 +0.37(+4.98%)
Jun 04, 2014 7.522 7.522 7.451 7.475 6,856 -0.02(-0.31%)
Jun 03, 2014 7.477 7.498 7.457 7.498 3,895 -0.01(-0.15%)
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.