Quantcast

Gazit-Globe Ltd. Ordinary Shares Historical Stock Prices

GZT 
$7.97
*  
0.0502
0.63%
Get GZT Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
16:00 7.97 8.04 7.85 7.97 9,620
12/13/2018 8.039 8.04 7.85 7.97 9,620
12/12/2018 7.86 8.1 7.73 8.0202 13,068
12/11/2018 8.02 8.02 7.8 7.881 4,239
12/10/2018 7.89 7.89 7.7353 7.8 7,312
12/07/2018 7.71 7.8304 7.6 7.81 3,565
12/06/2018 7.75 7.9243 7.7 7.79 4,791
12/04/2018 8.02 8.02 7.775 7.8 4,766
12/03/2018 8.06 8.14 7.9 8.0673 1,468
11/30/2018 8.15 8.15 8 8 3,074
11/29/2018 8.09 8.09 8.0602 8.0608 2,957
11/28/2018 8.14 8.14 8.0599 8.09 2,891
11/27/2018 8.063 8.063 8.063 8.063 301
11/26/2018 8.25 8.25 8.1 8.1827 1,548
11/23/2018 8.2767 8.2767 8.2767 8.2767 00
11/21/2018 8.2767 8.2767 8.2767 8.2767 208
11/20/2018 8.2824 8.2824 8.2824 8.2824 216
11/19/2018 8.43 8.4633 8.35 8.35 1,970
11/16/2018 8.2128 8.3614 8.2128 8.3614 1,412
11/15/2018 8.2 8.2 8.2 8.2 217
11/14/2018 8.44 8.44 8.29 8.3273 458
11/13/2018 8.4501 8.4501 8.4501 8.4501 00
11/12/2018 8.4501 8.4501 8.4501 8.4501 00
11/09/2018 8.4501 8.4501 8.4501 8.4501 182
11/08/2018 8.5 8.6713 8.5 8.6 2,433
11/07/2018 8.38 8.46 8.31 8.42 3,946
11/06/2018 8.297 8.3 8.2 8.2 2,044
11/05/2018 8.22 8.2978 8.08 8.2 4,233
11/02/2018 8.3395 8.3395 8.304 8.304 845
11/01/2018 8.3415 8.38 8.3415 8.35 1,808
10/31/2018 8.3 8.3 8.3 8.3 387
10/30/2018 8.05 8.18 8.05 8.18 978
10/29/2018 8.26 8.42 8.15 8.21 4,801
10/26/2018 8.1 8.1 8.1 8.1 00
10/25/2018 8.26 8.27 8.1 8.1 5,593
10/24/2018 8.45 8.45 8.22 8.22 4,291
10/23/2018 8.36 8.36 8.32 8.32 574
10/22/2018 8.442 8.442 8.442 8.442 00
10/19/2018 8.442 8.442 8.442 8.442 109
10/18/2018 8.5 8.55 8.5 8.55 979
10/17/2018 8.66 8.66 8.66 8.66 00
10/16/2018 8.66 8.66 8.66 8.66 233
10/15/2018 8.57 8.58 8.36 8.5 3,333
10/12/2018 8.84 8.84 8.67 8.74 442
10/11/2018 8.6 8.62 8.55 8.55 5,278
10/10/2018 8.88 8.88 8.7401 8.7524 1,413
10/09/2018 8.75 8.88 8.75 8.846 483
10/08/2018 8.806 8.86 8.71 8.72 3,462
10/05/2018 8.8795 8.8795 8.67 8.72 3,580
10/04/2018 8.85 8.8669 8.8113 8.8113 419
10/03/2018 8.95 9.04 8.91 8.94 14,133
10/02/2018 9 9.03 8.91 8.91 6,295
10/01/2018 9.11 9.165 9.06 9.165 1,477
09/28/2018 8.039 8.04 7.85 7.97 443
09/27/2018 9.11 9.34 9.11 9.34 751
09/26/2018 9.1958 9.2399 9.03 9.03 5,457
09/25/2018 9.14 9.29 9.0901 9.2 3,056
09/24/2018 9.47 9.47 9.3 9.3 537
09/21/2018 9.43 9.43 9.18 9.41 1,965
09/20/2018 9.23 9.4 9.23 9.4 4,633
09/19/2018 9.16 9.22 9.16 9.19 22,410
09/18/2018 9.16 9.22 9.16 9.17 4,326
09/17/2018 9.3 9.3186 8.8 9.2008 24,988
09/14/2018 9.24 9.35 9.16 9.26 9,295
09/13/2018 9.325 9.4586 9.29 9.35 30,062
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GZT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio