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 (%)
Sep 30, 2016 7.356 7.356 7.356 7.356 392 +0.00(+0.00%)
Sep 29, 2016 7.257 7.356 7.152 7.356 2,676 +0.15(+2.05%)
Sep 28, 2016 7.187 7.348 7.138 7.208 9,104 +0.12(+1.69%)
Sep 27, 2016 7.018 7.088 6.962 7.088 11,001 +0.15(+2.23%)
Sep 26, 2016 6.898 7.123 6.898 6.934 51,278 -0.07(-1.00%)
Sep 23, 2016 7.018 7.025 6.969 7.004 5,962 -0.10(-1.39%)
Sep 22, 2016 6.828 7.102 6.828 7.102 20,120 +0.39(+5.76%)
Sep 21, 2016 6.638 6.751 6.594 6.716 22,915 +0.04(+0.53%)
Sep 20, 2016 6.709 6.716 6.666 6.680 2,805 -0.08(-1.14%)
Sep 19, 2016 6.709 6.758 6.681 6.758 4,825 -0.01(-0.21%)
Sep 16, 2016 6.751 6.793 6.617 6.772 5,962 +0.06(+0.84%)
Sep 15, 2016 6.680 6.877 6.680 6.716 23,262 +0.07(+1.06%)
Sep 14, 2016 6.659 6.709 6.610 6.645 24,436 -0.11(-1.56%)
Sep 13, 2016 6.807 6.807 6.709 6.751 6,874 -0.20(-2.93%)
Sep 12, 2016 6.821 6.976 6.821 6.955 8,139 -0.25(-3.51%)
Sep 09, 2016 7.173 7.229 7.173 7.208 2,079 -0.13(-1.82%)
Sep 07, 2016 7.341 7.341 7.341 7.341 338 +0.10(+1.36%)
Sep 06, 2016 7.334 7.334 7.243 7.243 1,655 -0.23(-3.10%)
Sep 02, 2016 7.285 7.475 7.475 7.475 853 +0.23(+3.10%)
Sep 01, 2016 7.363 7.363 7.180 7.250 4,465 -0.24(-3.24%)
Aug 31, 2016 7.465 7.493 7.327 7.493 3,219 +0.02(+0.31%)
Aug 30, 2016 7.440 7.559 7.363 7.469 2,006 +0.02(+0.30%)
Aug 29, 2016 7.447 7.447 7.447 7.447 558 -0.21(-2.75%)
Aug 26, 2016 7.644 7.714 7.559 7.658 5,149 +0.13(+1.68%)
Aug 25, 2016 7.616 7.616 7.531 7.531 2,073 -0.10(-1.29%)
Aug 24, 2016 7.581 7.679 7.545 7.630 7,620 +0.11(+1.40%)
Aug 23, 2016 7.313 7.552 7.313 7.524 16,365 +0.34(+4.80%)
Aug 22, 2016 7.159 7.180 7.102 7.180 4,375 +0.03(+0.39%)
Aug 19, 2016 7.257 7.257 7.145 7.152 2,656 -0.12(-1.64%)
Aug 18, 2016 7.044 7.271 7.044 7.271 5,196 +0.18(+2.58%)
Aug 17, 2016 7.152 7.194 6.948 7.088 15,297 -0.25(-3.40%)
Aug 16, 2016 7.363 7.391 7.236 7.338 3,432 -0.03(-0.43%)
Aug 15, 2016 7.370 7.391 7.310 7.370 1,781 -0.01(-0.19%)
Aug 12, 2016 7.370 7.384 7.370 7.384 895 +0.12(+1.64%)
Aug 11, 2016 7.313 7.391 7.257 7.264 1,137 -0.12(-1.62%)
Aug 10, 2016 7.334 7.391 7.292 7.384 4,421 +0.19(+2.64%)
Aug 09, 2016 7.236 7.236 7.138 7.194 3,997 -0.06(-0.78%)
Aug 08, 2016 7.152 7.263 7.103 7.250 12,434 +0.25(+3.51%)
Aug 05, 2016 6.920 7.004 6.906 7.004 786 -0.01(-0.20%)
Aug 04, 2016 6.932 7.018 6.920 7.018 5,152 +0.07(+1.01%)
Aug 03, 2016 6.863 6.948 6.856 6.948 8,964 -0.01(-0.20%)
Aug 02, 2016 6.962 6.962 6.962 6.962 361 -0.00(-0.00%)
Aug 01, 2016 6.990 7.039 6.927 6.962 6,851 +0.08(+1.23%)
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%)
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.