Gazit-Globe Ltd. Historical Stock Prices

GZT 
$12.61
*  
0.12
 negative 
0.94%
Get GZT Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  12.7001  12.61  12.61 742
04/15/2014 12.7899 12.7899 12.64 12.73 1,216
04/14/2014 12.7499 12.79 12.74 12.76 3,376
04/11/2014 12.6799 12.7024 12.5698 12.6699 3,827
04/10/2014 12.71 12.75 12.6 12.62 10,073
04/09/2014 12.89 13.03 12.86 13.03 4,154
04/08/2014 12.94 13.09 12.89 13.05 14,045
04/07/2014 12.92 12.92 12.817 12.88 3,409
04/04/2014 12.9 12.92 12.6601 12.74 29,728
04/03/2014 12.9 12.97 12.7401 12.88 17,192
04/02/2014 13.09 13.15 13 13.13 32,231
04/01/2014 12.91 13.23 12.91 13.11 13,546
03/31/2014 12.87 13.03 12.77 13.03 13,050
03/28/2014 12.85 12.9 12.8209 12.8872 1,996
03/27/2014 12.87 12.93 12.8 12.92 4,946
03/26/2014 12.83 12.94 12.83 12.84 5,439
03/25/2014 12.9999 13 12.87 12.95 5,204
03/24/2014 12.87 13.0899 12.85 13.0899 2,601
03/21/2014 12.9 12.912 12.9 12.912 254
03/20/2014 12.89 12.99 12.86 12.88 2,776
03/19/2014 13.2799 13.2799 13 13.06 2,098
03/18/2014 13.251 13.251 13.15 13.1601 26,437
03/17/2014 13.33 13.33 13.2 13.24 2,815
03/14/2014 13.11 13.25 13.09 13.23 3,833
03/13/2014 13.29 13.34 13.16 13.23 68,605
03/12/2014 13.18 13.269 13.18 13.25 8,329
03/11/2014 13.17 13.2099 12.94 13.12 2,111
03/10/2014 13.16 13.27 13.0901 13.26 18,799
03/07/2014 13.04 13.15 13.01 13.15 1,840
03/06/2014 13.18 13.25 12.99 13 15,707
03/05/2014 13.22 13.32 13.14 13.14 6,985
03/04/2014 13.05 13.1 12.94 13.09 20,262
03/03/2014 12.84 12.9 12.69 12.9 4,566
02/28/2014 12.95 13.1 12.9301 13.09 6,226
02/27/2014 12.9 13.0999 12.8586 12.8601 9,528
02/26/2014 12.85 12.85 12.62 12.7 5,610
02/25/2014 12.71 12.7299 12.62 12.63 2,945
02/24/2014 12.58 12.85 12.58 12.8499 4,466
02/21/2014 12.5 12.54 12.44 12.53 2,560
02/20/2014 12.48 12.67 12.41 12.67 6,871
02/19/2014 12.54 12.65 12.54 12.56 1,789
02/18/2014 12.6 12.678 12.55 12.66 4,534
02/14/2014 12.75 12.78 12.66 12.69 4,191
02/13/2014 12.56 12.82 12.56 12.82 3,983
02/12/2014 12.57 12.6399 12.51 12.53 7,032
02/11/2014 12.51 12.69 12.51 12.69 4,061
02/10/2014 12.74 12.76 12.5308 12.65 4,828
02/07/2014 12.631 12.96 12.6101 12.94 3,069
02/06/2014 12.54 12.8899 12.49 12.73 6,366
02/05/2014 12.41 12.57 12.371 12.49 86,126
02/04/2014 12.53 12.64 12.35 12.42 29,527
02/03/2014 12.5 12.54 12.12 12.23 21,322
01/31/2014 12.57 12.69 12.44 12.66 12,349
01/30/2014 12.7 12.7 12.59 12.69 10,375
01/29/2014 12.71 12.76 12.57 12.626 7,153
01/28/2014 12.67 13.04 12.63 12.9 5,565
01/27/2014 12.61 12.7964 12.59 12.7 3,319
01/24/2014 12.57 12.67 12.5101 12.55 8,984
01/23/2014 12.68 12.7 12.6 12.69 6,139
01/22/2014 12.81 12.81 12.67 12.73 12,150
01/21/2014 12.77 12.9 12.66 12.7501 31,007
01/17/2014 13.1299 13.1299 12.871 12.98 4,525
01/16/2014 13.04 13.11 12.73 13 10,556
01/15/2014 13.15 13.27 13.15 13.27 3,639
01/14/2014 13.08 13.24 13.01 13.13 12,186
01/13/2014 13.08 13.18 13.0101 13.08 5,423
01/10/2014 13.03 13.03 12.94 12.95 1,497
01/09/2014 12.83 12.9199 12.75 12.91 3,765
01/08/2014 13.02 13.02 12.67 12.97 11,846
01/07/2014 12.95 13.05 12.95 13.05 8,105
01/06/2014 12.98 13.09 12.89 13.08 4,266
01/03/2014 13.03 13.13 13.01 13.09 2,582
01/02/2014 13.12 13.17 13.04 13.11 11,764
12/31/2013 13.41 13.54 13.31 13.41 5,165
12/30/2013 13.29 13.316 13.01 13.17 8,597
12/27/2013 13.37 13.44 13.25 13.44 1,856
12/26/2013 13.3 13.31 13.22 13.26 6,604
12/24/2013 13.6 13.6 13.34 13.539 1,841
12/23/2013 13.53 13.7199 13.51 13.51 9,876
12/20/2013 13.3 13.36 13.21 13.211 2,688
12/19/2013 13.26 13.38 13.17 13.19 7,394
12/18/2013 13.24 13.49 13.24 13.49 7,211
12/17/2013 13.34 13.34 13.1 13.14 6,554
12/16/2013 13.31 13.4799 13.25 13.36 5,608
12/13/2013 13.22 13.79 13.22 13.26 8,273
12/12/2013 13.19 13.4 13.09 13.35 19,732
12/11/2013 13.33 13.5 13.2501 13.35 2,908
12/10/2013 13.43 13.43 13.22 13.41 8,404
12/09/2013 13.58 13.62 13.57 13.62 4,481
12/06/2013 13.46 13.55 13.4 13.45 4,103
12/05/2013 13.29 13.38 13.241 13.25 1,199
12/04/2013 13.22 13.32 13.0601 13.3 13,337
12/03/2013 13.39 13.46 13.25 13.405 10,045
12/02/2013 13.5 13.59 13.3901 13.54 7,329
11/29/2013 13.31 13.41 13.25 13.35 2,406
11/27/2013 13.27 13.47 13.27 13.46 1,805
11/26/2013 13.32 13.51 13.25 13.44 15,476
11/25/2013 12.98 13.25 12.98 13.25 3,372
11/22/2013 12.9999 13.09 12.911 13.0899 3,857
11/21/2013 12.84 12.95 12.84 12.88 3,870
11/20/2013 13.28 13.32 12.93 12.93 8,369
11/19/2013 13.48 13.48 13.28 13.45 4,507
11/18/2013 13.54 13.54 13.3477 13.53 2,248
11/15/2013 13.53 13.55 13.3601 13.39 4,830
11/14/2013 13.48 13.55 13.29 13.51 5,565
11/13/2013 13.21 13.47 13.11 13.47 5,357
11/12/2013 13.35 13.48 13.2301 13.47 3,042
11/11/2013 13.64 13.66 13.42 13.48 4,144
11/08/2013 13.59 13.77 13.5 13.77 7,618
11/07/2013 13.73 13.73 13.386 13.59 3,178
11/06/2013 13.47 13.5 13.37 13.46 3,508
11/05/2013 13.64 13.64 13.41 13.4201 6,779
11/04/2013 13.86 13.86 13.53 13.76 4,878
11/01/2013 13.48 13.69 13.48 13.68 3,175
10/31/2013 13.61 13.7 13.45 13.58 5,929
10/30/2013 13.69 14.0695 13.4301 13.61 17,390
10/29/2013 13.75 13.83 13.6601 13.83 1,891
10/28/2013 13.53 13.89 13.53 13.76 4,853
10/25/2013 13.64 13.7 13.54 13.61 1,715
10/24/2013 13.43 13.68 13.43 13.55 4,601
10/23/2013 13.48 13.6 13.05 13.3 12,759
10/22/2013 13.24 13.55 13.23 13.49 7,238
10/21/2013 13.26 13.34 13.1 13.12 3,470
10/18/2013 13.45 13.47 13.271 13.311 6,393
10/17/2013 13.09 13.44 13.07 13.44 7,181
10/16/2013 13.14 13.36 13.11 13.22 4,239
10/15/2013 13.16 13.2 13.02 13.02 2,563
10/14/2013 13.23 13.33 13.23 13.33 1,700
10/11/2013 13.35 13.5 13.3401 13.37 2,079
10/10/2013 13.33 13.49 13.091 13.41 2,719
10/09/2013 13.2 13.35 13.19 13.3 6,165
10/08/2013 13.21 13.3 13.21 13.23 1,402
10/07/2013 13 13.34 13 13.28 5,218
10/04/2013 12.95 12.96 12.88 12.95 8,163
10/03/2013 13.07 13.178 12.83 12.83 14,444
10/02/2013 13.31 13.31 13.15 13.31 6,289
10/01/2013 13.3 13.67 13.3 13.47 13,799
09/30/2013 13.29 13.37 13.26 13.33 4,800
09/27/2013 13.162 13.3299 13.0222 13.25 3,276
09/26/2013 13.25 13.32 13.1317 13.25 3,160
09/25/2013 13.2 13.33 13.07 13.3 3,595
09/24/2013 13.31 13.35 13.152 13.2 3,009
09/23/2013 13.16 13.42 13.16 13.22 18,743
09/20/2013 13.1601 13.3419 13.16 13.22 3,157
09/19/2013 13.46 13.6399 13.35 13.35 2,023
09/18/2013 13.1824 13.53 13.1824 13.35 1,534
09/17/2013 13.13 13.41 13.071 13.41 3,433
09/16/2013 13 13.29 13 13.2899 5,185
09/13/2013 12.94 13 12.8501 12.99 1,381
09/12/2013 12.84 12.9999 12.7601 12.91 2,677
09/11/2013 12.59 12.91 12.59 12.77 3,677
09/10/2013 12.41 12.62 12.41 12.62 1,240
09/09/2013 12 12.4 12 12.26 2,510
09/06/2013 12.27 12.28 12.1116 12.2 3,800
09/05/2013 12.16 12.2699 12.04 12.19 4,473
09/04/2013 12.15 12.48 12.0301 12.28 3,718
09/03/2013 12.35 12.35 12.0013 12.07 2,961
08/30/2013 12.25 12.25 12.05 12.06 12,905
08/29/2013 11.98 12.3 11.98 12.3 9,277
08/28/2013 12.2 12.58 12.03 12.1301 17,415
08/27/2013 12.26 12.439 12.02 12.05 26,816
08/26/2013 12.98 12.98 12.7 12.7 4,764
08/23/2013 13.26 13.26 13.05 13.05 2,214
08/22/2013 13.04 13.43 12.9201 13.43 2,963
08/21/2013 12.98 13.08 12.91 12.93 3,020
08/20/2013 12.9121 13.11 12.9121 12.99 3,953
08/19/2013 13.31 13.38 13 13 21,222
08/16/2013 13.39 13.52 13.38 13.46 2,937
08/15/2013 13.38 13.42 13.38 13.38 8,342
08/14/2013 13.52 13.62 13.52 13.62 1,474
08/13/2013 13.39 13.4999 13.3 13.41 2,465
08/12/2013 13.3 13.41 13.26 13.41 3,101
08/09/2013 13.399 13.41 13.2 13.21 3,060
08/08/2013 13.18 13.35 13.18 13.3 2,445
08/07/2013 13.3 13.6 13.1701 13.4 5,204
08/06/2013 13.43 13.43 13.2401 13.429 2,279
08/05/2013 13.6 13.6 13.35 13.56 2,239
08/02/2013 13.6 13.7 13.58 13.58 750
08/01/2013 13.62 13.73 13.43 13.54 3,087
07/31/2013 13.73 13.73 13.4801 13.61 4,898
07/30/2013 13.55 13.59 13.45 13.57 5,458
07/29/2013 13.49 13.5 13.3019 13.4 2,163
07/26/2013 13.2 13.34 13.2 13.34 500
07/25/2013 13.21 13.4 13.13 13.4 3,110
07/24/2013 13.46 13.49 13.22 13.33 4,764
07/23/2013 13.69 13.69 13.5136 13.69 1,955
07/22/2013 13.68 13.7899 13.64 13.64 3,943
07/19/2013 13.58 13.76 13.57 13.7353 2,645
07/18/2013 13.85 13.86 13.61 13.7 1,840
07/17/2013 13.68 13.99 13.58 13.96 4,259
07/16/2013 13.51 13.6 13.5 13.6 4,155
07/15/2013 13.518 13.6 13.391 13.6 2,484
07/12/2013 13.34 13.59 13.3399 13.45 8,121
07/11/2013 13.34 13.349 13.14 13.34 6,798
07/10/2013 13.216 13.28 13.07 13.28 2,314
07/09/2013 13.25 13.33 13.16 13.21 2,173
07/08/2013 13.26 13.3399 13.07 13.3399 3,383
07/05/2013 13.38 13.49 13.2 13.2 2,155
07/03/2013 13.21 13.25 13.06 13.06 1,290
07/02/2013 13.16 13.22 13.1 13.1 6,017
07/01/2013 13.25 13.25 13.12 13.25 860
06/28/2013 13.33 13.33 13.07 13.25 10,757
06/27/2013 13.29 13.45 13.09 13.35 5,045
06/26/2013 13.21 13.45 13.11 13.24 5,104
06/25/2013 12.99 13.32 12.99 13.18 29,729
06/24/2013 12.74 12.88 12.56 12.79 13,577
06/21/2013 13.0101 13.145 13.0101 13.08 7,262
06/20/2013 13.11 13.19 12.8489 13.18 5,417
06/19/2013 13.43 13.43 13.13 13.22 10,016
06/18/2013 13.41 13.45 13.26 13.39 3,014
06/17/2013 13.46 13.49 13.3501 13.3501 15,062
06/14/2013 13.21 13.35 13.15 13.15 4,404
06/13/2013 12.91 13.29 12.91 13.28 17,397
06/12/2013 13.19 13.19 13.07 13.1 30,520
06/11/2013 13.47 13.72 13.22 13.64 60,286
06/10/2013 14.2 14.2 13.85 14.09 15,242
06/07/2013 14.24 14.3 14.2 14.24 21,077
06/06/2013 14 14.1399 13.95 14.09 6,496
06/05/2013 13.9 14 13.74 13.8319 4,151
06/04/2013 14.15 14.15 13.8 13.88 3,815
06/03/2013 14 14.1699 13.91 13.99 11,202
05/31/2013 13.69 13.75 13.5 13.54 11,264
05/30/2013 13.31 13.88 13.31 13.88 42,861
05/29/2013 13.7 13.7 13.46 13.62 106,044
05/28/2013 13.68 13.75 13.6 13.74 102,475
05/24/2013 13.12 13.4 13.101 13.26 3,354
05/23/2013 13.21 13.27 13.08 13.14 3,337
05/22/2013 13.45 13.45 13.26 13.26 2,470
05/21/2013 13.32 13.45 13.3 13.4 9,092
05/20/2013 13.35 13.4 13.34 13.38 2,000
05/17/2013 13.23 13.5 13.21 13.34 16,209
05/16/2013 13.6 13.6 13.28 13.4 3,443
05/15/2013 13.364 13.5 13.3601 13.5 1,844
05/14/2013 13.421 13.5 13.41 13.41 3,291
05/13/2013 13.4501 13.5 13.4501 13.5 1,363
05/10/2013 13.55 13.74 13.55 13.65 3,420
05/09/2013 13.88 13.88 13.69 13.7 6,469
05/08/2013 13.6 13.8 13.6 13.72 15,486
05/07/2013 13.82 13.98 13.73 13.8 6,321
05/06/2013 13.66 13.81 13.63 13.65 7,683
05/03/2013 13.58 13.59 13.51 13.56 20,781
05/02/2013 13.43 13.5935 13.4 13.4 5,625
05/01/2013 13.29 13.29 13.24 13.29 1,139
04/30/2013 13.1901 13.35 13.1901 13.24 9,022
04/29/2013 13.22 13.472 13.19 13.38 39,964
04/26/2013 13.15 13.19 12.96 13.1 4,705
04/25/2013 13.11 13.1699 12.97 12.97 1,845
04/24/2013 12.87 13.06 12.82 13.06 11,615
04/23/2013 12.89 12.9 12.751 12.85 2,592
04/22/2013 12.57 12.9 12.57 12.88 23,894
04/19/2013 12.8 12.87 12.74 12.76 26,577
04/18/2013 12.76 12.9 12.47 12.89 8,958
04/17/2013 13 13.1799 12.8 12.95 7,198
04/16/2013 13.16 13.16 12.81 13 3,893
04/15/2013 12.901 13.0499 12.901 13 801
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 your brokers before you trade


Want to trade FX?