Gazit-Globe Ltd. Historical Stock Prices

GZT 
$11.61
*  
unch
unch
Get GZT Alerts
*Delayed - data as of Dec. 26, 2014 11:42 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
11:42 N/A N/A N/A  11.61 0
12/24/2014 11.65 11.65 11.6 11.61 3,072
12/23/2014 11.52 11.62 11.43 11.48 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
12/04/2014 11.58 11.93 11.56 11.81 6,635
12/03/2014 11.46 11.58 11.46 11.5 2,117
12/02/2014 11.62 11.66 11.51 11.51 11,201
12/01/2014 11.69 11.69 11.4 11.53 18,616
11/28/2014 11.94 12 11.5813 11.75 3,265
11/26/2014 11.88 12.0599 11.88 11.97 2,111
11/25/2014 11.52 11.63 11.46 11.63 7,785
11/24/2014 11.84 11.89 11.76 11.87 6,865
11/21/2014 12.1301 12.2177 12.1301 12.2177 1,547
11/20/2014 12.13 12.23 12.03 12.14 1,775
11/19/2014 12.05 12.12 12.05 12.12 6,839
11/18/2014 11.9 11.9969 11.9 11.99 579
11/17/2014 11.91 11.95 11.88 11.95 1,718
11/14/2014 11.985 12.06 11.9159 12.06 2,449
11/13/2014 12.05 12.1 11.97 12.1 575
11/12/2014 11.96 12.07 11.96 12.05 1,981
11/11/2014 11.91 11.93 11.78 11.85 3,153
11/10/2014 12.23 12.31 12.17 12.17 2,364
11/07/2014 12.06 12.16 11.91 12.15 4,804
11/06/2014 12.11 12.1899 12.06 12.06 2,413
11/05/2014 11.99 11.99 11.91 11.95 3,315
11/04/2014 11.91 12.01 11.86 11.95 1,889
11/03/2014 11.79 11.81 11.67 11.79 8,211
10/31/2014 11.79 11.79 11.7 11.79 1,606
10/30/2014 11.9 11.91 11.76 11.91 2,604
10/29/2014 12.22 12.22 11.97 12 6,587
10/28/2014 12.18 12.28 12.155 12.28 4,143
10/27/2014 11.9 11.9999 11.781 11.91 13,940
10/24/2014 12.01 12.1099 11.92 11.92 2,641
10/23/2014 12.02 12.11 12.01 12.065 6,400
10/22/2014 12.19 12.19 12.096 12.14 13,149
10/21/2014 12.22 12.25 12.12 12.25 4,519
10/20/2014 12.06 12.3 12.06 12.1644 7,654
10/17/2014 12.454 12.57 12.4 12.48 3,911
10/16/2014 12.52 12.52 12.32 12.42 9,828
10/15/2014 12.4 12.44 12.25 12.41 4,698
10/14/2014 12.3685 12.3899 12.22 12.28 1,893
10/13/2014 12.23 12.33 12.23 12.27 3,531
10/10/2014 12.36 12.45 12.33 12.36 4,295
10/09/2014 12.498 12.5 12.45 12.5 1,999
10/08/2014 12.5 12.58 12.38 12.58 3,216
10/07/2014 12.62 12.66 12.44 12.56 3,590
10/06/2014 12.54 12.6 12.52 12.6 5,137
10/03/2014 12.31 12.32 12.22 12.27 3,856
10/02/2014 12.48 12.4999 11.955 12.26 61,691
10/01/2014 12.489 12.54 12.42 12.45 7,487
09/30/2014 12.5 12.5301 12.34 12.42 8,132
09/29/2014 12.5 12.5301 12.34 12.42 1,936
09/26/2014 12.48 12.48 12.36 12.44 12,992
09/25/2014 12.4 12.48 12.38 12.48 2,768
09/24/2014 12.4 12.51 12.38 12.43 2,799
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?