Gazit-Globe Ltd. Historical Stock Prices

GZT 
$12.815
*  
unch
unch
Get GZT Alerts
*Delayed - data as of Mar. 6, 2015 10:58 ET  -  Find a broker to begin trading GZT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GZT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:58 N/A N/A N/A  12.815 0
03/05/2015 12.97 12.97 12.815 12.815 794
03/04/2015 12.98 12.98 12.74 12.76 832
03/03/2015 12.87 12.9699 12.86 12.9 1,493
03/02/2015 12.74 12.79 12.5601 12.7499 5,461
02/27/2015 12.89 12.89 12.89 12.89 411
02/26/2015 12.95 12.95 12.87 12.87 4,575
02/25/2015 12.81 12.81 12.69 12.69 807
02/24/2015 12.7 12.8099 12.61 12.8 10,584
02/23/2015 12.71 12.85 12.5 12.6101 10,239
02/20/2015 12.94 12.96 12.94 12.96 509
02/19/2015 12.91 12.95 12.7101 12.83 16,998
02/18/2015 13.05 13.09 12.96 13.09 1,992
02/17/2015 13.2 13.31 13.18 13.19 5,729
02/13/2015 13.0499 13.0499 12.92 12.92 3,220
02/12/2015 12.96 13.09 12.85 13.09 14,612
02/11/2015 12.96 12.97 12.95 12.97 2,571
02/10/2015 12.92 13.1299 12.92 13.1299 2,959
02/09/2015 12.81 12.82 12.74 12.79 2,606
02/06/2015 13.12 13.22 13.12 13.16 717
02/05/2015 13.37 13.41 13.13 13.16 9,713
02/04/2015 12.99 13.1899 12.99 13.04 11,090
02/03/2015 13.1 13.14 13 13.09 7,303
02/02/2015 13 13.035 12.89 13.01 7,738
01/30/2015 12.47 12.71 12.47 12.61 1,905
01/29/2015 12.71 12.75 12.56 12.6 4,975
01/28/2015 12.51 12.51 12.4256 12.444 1,018
01/27/2015 12.43 12.57 12.38 12.49 13,718
01/26/2015 12.4099 12.4099 12.12 12.25 13,794
01/23/2015 12.49 12.49 12.23 12.285 11,868
01/22/2015 12.37 12.449 12.27 12.27 1,166
01/21/2015 12.3499 12.3499 12.29 12.34 4,035
01/20/2015 12.31 12.34 12.1074 12.26 21,107
01/16/2015 12.47 12.48 12.421 12.47 1,777
01/15/2015 12.47 12.51 12.32 12.5 5,039
01/14/2015 12.44 12.54 12.44 12.52 2,793
01/13/2015 12.261 12.2999 12.03 12.15 10,886
01/12/2015 12 12.22 11.71 12.22 11,995
01/09/2015 11.53 11.62 11.52 11.62 2,933
01/08/2015 11.56 11.64 11.5 11.57 6,564
01/07/2015 11.54 11.62 11.45 11.55 6,236
01/06/2015 11.55 11.57 11.48 11.48 3,219
01/05/2015 11.65 11.69 11.53 11.62 5,002
01/02/2015 11.6101 11.8499 11.6101 11.77 11,209
12/31/2014 11.78 11.9299 11.66 11.66 4,937
12/30/2014 11.7 11.7699 11.6101 11.718 1,638
12/29/2014 11.53 11.7499 11.42 11.642 6,960
12/26/2014 11.6144 11.6144 11.45 11.45 1,041
12/24/2014 11.65 11.65 11.6 11.61 3,072
12/23/2014 11.6144 11.6144 11.45 11.45 4,196
12/22/2014 11.41 11.494 11.3601 11.47 6,990
12/19/2014 11.38 11.38 10.95 11.32 58,371
12/18/2014 11.3 11.36 11.1901 11.29 5,971
12/17/2014 11.23 11.36 11.23 11.36 898
12/16/2014 11.45 11.47 11.31 11.31 7,442
12/15/2014 11.62 11.62 11.4701 11.55 1,968
12/12/2014 11.7023 11.94 11.7023 11.84 6,531
12/11/2014 11.99 11.99 11.69 11.82 11,894
12/10/2014 11.8 11.834 11.77 11.77 1,142
12/09/2014 11.85 12.0099 11.84 11.89 889
12/08/2014 11.71 11.71 11.559 11.68 2,650
12/05/2014 11.77 11.8599 11.61 11.61 3,232
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?