Gazit-Globe Ltd. Historical Stock Prices

GZT 
$12.49
*  
0.24
1.96%
Get GZT Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading GZT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GZT Pre-Market
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.27  12.57  12.38  12.49 13,718
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
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
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?