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 (%)
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%)
Apr 02, 2018 8.291 8.342 8.266 8.274 8,314 -0.01(-0.10%)
Mar 29, 2018 8.282 8.282 8.282 0 +0.19(+2.29%)
Mar 28, 2018 8.232 8.291 8.055 8.097 10,268 +0.04(+0.52%)
Mar 27, 2018 8.181 8.181 8.021 8.055 14,532 -0.06(-0.78%)
Mar 26, 2018 7.996 8.118 7.937 8.118 6,702 -0.02(-0.26%)
Mar 22, 2018 8.139 8.139 8.139 391 +0.08(+0.94%)
Mar 21, 2018 8.063 8.063 8.063 8.063 556 -0.03(-0.42%)
Mar 20, 2018 8.215 8.215 7.979 8.097 4,639 -0.14(-1.74%)
Mar 19, 2018 8.122 8.240 8.088 8.240 1,093 +0.24(+3.06%)
Mar 16, 2018 8.012 8.131 7.996 7.996 2,449 -0.15(-1.89%)
Mar 15, 2018 7.996 8.149 7.996 8.149 2,074 +0.22(+2.79%)
Mar 14, 2018 8.181 8.249 7.776 7.928 36,902 -0.25(-3.09%)
Mar 13, 2018 8.215 8.215 8.181 8.181 1,106 -0.10(-1.22%)
Mar 12, 2018 8.299 8.341 8.232 8.282 8,854 -0.12(-1.41%)
Mar 09, 2018 8.299 8.417 8.299 8.400 7,161 +0.24(+3.00%)
Mar 08, 2018 8.266 8.266 8.141 8.156 2,466 -0.11(-1.33%)
Mar 07, 2018 8.426 8.173 8.266 1,508 -0.29(-3.35%)
Mar 06, 2018 8.476 8.949 8.476 8.552 3,436 +0.10(+1.20%)
Mar 05, 2018 8.409 8.451 8.350 8.451 640 -0.18(-2.05%)
Mar 02, 2018 8.628 8.628 8.468 8.628 1,437 +0.13(+1.59%)
Mar 01, 2018 8.535 8.544 8.493 8.493 813 +0.00(+0.00%)
Feb 27, 2018 8.493 8.493 8.493 265 -0.02(-0.20%)
Feb 26, 2018 8.510 8.628 8.510 8.510 1,134 +0.19(+2.23%)
Feb 23, 2018 8.510 8.510 8.282 8.325 859 -0.15(-1.82%)
Feb 22, 2018 8.384 8.479 8.325 8.479 910 +0.08(+0.93%)
Feb 21, 2018 8.578 8.578 8.392 8.400 1,081 -0.15(-1.78%)
Feb 20, 2018 8.434 8.552 8.376 8.552 2,977 +0.61(+7.64%)
Feb 16, 2018 7.945 7.945 7.945 0 +0.12(+1.51%)
Feb 15, 2018 8.172 8.172 7.827 7.827 758 -0.23(-2.83%)
Feb 14, 2018 8.012 8.072 7.869 8.055 2,679 -0.10(-1.24%)
Feb 13, 2018 7.920 8.223 7.920 8.156 1,880 +0.23(+2.87%)
Feb 12, 2018 8.055 8.139 7.928 7.928 2,737 +0.00(+0.00%)
Feb 09, 2018 7.962 7.970 7.928 7.928 1,214 -0.10(-1.26%)
Feb 08, 2018 8.080 8.139 7.928 8.029 3,294 -0.24(-2.86%)
Feb 07, 2018 8.316 8.207 8.266 2,403 -0.09(-1.11%)
Feb 06, 2018 8.434 8.502 7.861 8.358 19,652 -0.40(-4.62%)
Feb 05, 2018 8.578 8.763 8.578 8.763 1,333 +0.10(+1.16%)
Feb 02, 2018 8.663 8.663 8.663 8.663 1,400 -0.08(-0.95%)
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.