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 28, 2018 8.847 8.847 8.685 8.685 420 -0.21(-2.36%)
Sep 27, 2018 8.676 8.895 8.676 8.895 788 +0.30(+3.43%)
Sep 26, 2018 8.757 8.799 8.599 8.599 5,730 -0.16(-1.85%)
Sep 25, 2018 8.704 8.847 8.657 8.761 3,209 -0.10(-1.08%)
Sep 24, 2018 9.018 9.018 8.857 8.857 563 -0.10(-1.17%)
Sep 21, 2018 8.980 8.980 8.742 8.961 1,995 +0.01(+0.11%)
Sep 20, 2018 8.790 8.952 8.790 8.952 4,864 +0.20(+2.29%)
Sep 19, 2018 8.723 8.780 8.723 8.752 23,531 +0.02(+0.22%)
Sep 18, 2018 8.723 8.780 8.723 8.733 4,542 -0.03(-0.33%)
Sep 17, 2018 8.857 8.874 8.380 8.762 26,239 -0.06(-0.64%)
Sep 14, 2018 8.799 8.904 8.723 8.818 9,660 +0.28(+3.23%)
Sep 13, 2018 8.519 8.642 8.488 8.542 32,904 +0.13(+1.52%)
Sep 12, 2018 8.451 8.537 8.414 8.414 2,631 -0.05(-0.54%)
Sep 11, 2018 8.424 8.634 8.369 8.460 39,138 +0.12(+1.42%)
Sep 10, 2018 8.332 8.442 8.287 8.341 52,320 -0.02(-0.22%)
Sep 07, 2018 8.405 8.405 8.131 8.360 2,736 -0.06(-0.76%)
Sep 06, 2018 8.478 8.481 8.277 8.424 6,907 +0.05(+0.66%)
Sep 05, 2018 8.451 8.478 8.360 8.369 2,827 -0.05(-0.65%)
Sep 04, 2018 8.433 8.542 8.405 8.424 2,807 +0.07(+0.88%)
Aug 31, 2018 8.350 8.350 8.350 0 -0.01(-0.11%)
Aug 30, 2018 8.350 8.442 8.317 8.360 6,475 -0.05(-0.54%)
Aug 29, 2018 8.360 8.442 8.360 8.405 8,930 -0.07(-0.86%)
Aug 28, 2018 8.314 8.495 8.314 8.478 5,499 +0.13(+1.53%)
Aug 27, 2018 8.332 8.369 8.232 8.350 7,749 -0.01(-0.11%)
Aug 24, 2018 8.369 8.396 8.223 8.360 1,641 +0.08(+0.99%)
Aug 23, 2018 8.360 8.433 8.277 8.277 1,513 -0.23(-2.69%)
Aug 22, 2018 8.478 8.588 8.369 8.506 7,967 +0.01(+0.11%)
Aug 21, 2018 8.259 8.542 8.259 8.497 8,155 +0.23(+2.76%)
Aug 20, 2018 8.360 8.469 8.223 8.268 26,947 -0.03(-0.33%)
Aug 17, 2018 8.268 8.296 8.223 8.296 3,174 +0.03(+0.33%)
Aug 16, 2018 8.250 8.311 8.250 8.268 1,066 +0.12(+1.46%)
Aug 15, 2018 8.251 8.268 8.022 8.149 1,800 -0.18(-2.19%)
Aug 14, 2018 8.332 8.332 8.332 8.332 95 +0.00(+0.00%)
Aug 13, 2018 8.104 8.332 8.095 8.332 5,826 +0.09(+1.11%)
Aug 10, 2018 8.424 8.515 8.223 8.241 4,816 -0.16(-1.96%)
Aug 09, 2018 8.405 8.405 8.405 8.405 163 -0.04(-0.51%)
Aug 08, 2018 8.448 8.448 8.448 8.448 157 -0.04(-0.46%)
Aug 07, 2018 8.433 8.497 8.332 8.488 5,441 +0.11(+1.31%)
Aug 06, 2018 8.442 8.442 8.350 8.378 3,699 -0.17(-1.98%)
Aug 03, 2018 8.547 8.547 8.547 8.547 1,204 -0.04(-0.48%)
Aug 02, 2018 8.478 8.588 8.478 8.588 665 +0.06(+0.75%)
Aug 01, 2018 8.515 8.524 8.405 8.524 7,433 -0.12(-1.37%)
Jul 31, 2018 8.488 8.643 8.442 8.643 2,929 +0.24(+2.83%)
Jul 30, 2018 8.287 8.460 8.250 8.405 8,130 +0.05(+0.55%)
Jul 27, 2018 8.551 8.579 8.341 8.360 2,408 -0.14(-1.61%)
Jul 26, 2018 8.332 8.497 8.332 8.497 1,563 +0.23(+2.76%)
Jul 25, 2018 8.159 8.268 8.159 8.268 2,863 +0.08(+1.00%)
Jul 24, 2018 8.213 8.131 8.186 2,589 +0.08(+0.96%)
Jul 23, 2018 8.232 8.232 8.096 8.108 1,179 -0.16(-1.94%)
Jul 20, 2018 8.259 8.268 8.259 8.268 346 +0.09(+1.12%)
Jul 19, 2018 8.186 8.223 8.056 8.177 7,465 -0.04(-0.45%)
Jul 18, 2018 8.332 8.332 8.149 8.213 6,955 -0.06(-0.77%)
Jul 17, 2018 8.250 8.287 8.223 8.277 12,954 -0.03(-0.33%)
Jul 16, 2018 8.223 8.305 8.131 8.305 6,842 +0.08(+1.00%)
Jul 13, 2018 8.223 8.323 8.223 8.223 5,583 -0.15(-1.74%)
Jul 12, 2018 8.277 8.368 8.223 8.368 9,158 +0.07(+0.87%)
Jul 11, 2018 8.332 8.369 8.296 8.296 2,932 -0.05(-0.66%)
Jul 10, 2018 8.314 8.606 8.277 8.350 25,793 +0.04(+0.44%)
Jul 09, 2018 8.314 8.423 8.314 8.314 7,821 -0.07(-0.87%)
Jul 06, 2018 8.332 8.454 8.332 8.387 1,554 +0.02(+0.22%)
Jul 05, 2018 8.442 8.442 8.350 8.369 4,302 +0.03(+0.33%)
Jul 03, 2018 8.341 8.341 8.341 0 +0.00(+0.00%)
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.