Quantcast

Gazit-Globe Ltd. Ordinary Shares Historical Stock Prices

GZT 
$9.2
*  
unch
unch
Get GZT Alerts
*Delayed - data as of Sep. 26, 2018 9:36 ET  -  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 25-JUN-2018 TO 25-SEP-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.
9:36 N/A N/A N/A 9.20 0
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
09/12/2018 9.25 9.3439 9.21 9.21 2,404
09/11/2018 9.22 9.45 9.16 9.26 35,758
09/10/2018 9.12 9.24 9.07 9.13 47,801
09/07/2018 9.2 9.2 8.9 9.15 2,525
09/06/2018 9.28 9.2826 9.06 9.22 6,311
09/05/2018 9.25 9.28 9.15 9.16 2,583
09/04/2018 9.225 9.35 9.2 9.22 2,565
08/31/2018 9.24 9.24 9.1 9.14 4,365
08/30/2018 9.14 9.24 9.1035 9.15 5,916
08/29/2018 9.15 9.24 9.15 9.2 8,159
08/28/2018 9.1 9.2986 9.1 9.28 5,024
08/27/2018 9.12 9.16 9.01 9.14 7,080
08/24/2018 9.16 9.19 9 9.15 1,559
08/23/2018 9.15 9.23 9.06 9.06 1,383
08/22/2018 9.28 9.4 9.16 9.31 7,279
08/21/2018 9.04 9.35 9.04 9.3 7,451
08/20/2018 9.15 9.27 9 9.05 24,620
08/17/2018 9.05 9.08 9 9.08 2,926
08/16/2018 9.03 9.0973 9.03 9.05 974
08/15/2018 9.0309 9.0498 8.78 8.92 1,645
08/14/2018 9.12 9.12 9.12 9.12 00
08/13/2018 8.871 9.12 8.86 9.12 5,323
08/10/2018 9.22 9.3183 9 9.02 4,433
08/09/2018 9.2 9.2 9.2 9.2 149
08/08/2018 9.247 9.247 9.247 9.247 144
08/07/2018 9.23 9.3 9.12 9.29 4,971
08/06/2018 9.24 9.24 9.14 9.17 3,380
08/03/2018 9.24 9.24 9.14 9.17 1,140
08/02/2018 9.28 9.4 9.28 9.4 608
08/01/2018 9.32 9.33 9.2 9.33 6,791
07/31/2018 9.286 9.46 9.24 9.46 2,676
07/30/2018 9.07 9.26 9.03 9.2 7,428
07/27/2018 9.36 9.393 9.13 9.15 2,214
07/26/2018 9.12 9.3 9.12 9.3 1,428
07/25/2018 8.93 9.05 8.93 9.05 2,616
07/24/2018 8.91 8.99 8.9 8.96 2,366
07/23/2018 9.01 9.01 8.8618 8.8746 1,078
07/20/2018 9.04 9.05 9.04 9.05 317
07/19/2018 8.96 9 8.8172 8.95 6,821
07/18/2018 9.12 9.12 8.92 8.99 6,355
07/17/2018 9.03 9.07 9 9.06 11,835
07/16/2018 9 9.09 8.9 9.09 6,251
07/13/2018 9 9.11 9 9 5,101
07/12/2018 9.06 9.159 9 9.159 8,367
07/11/2018 9.12 9.16 9.08 9.08 2,679
07/10/2018 9.1 9.42 9.06 9.14 23,565
07/09/2018 9.1 9.219 9.094 9.1 7,146
07/06/2018 9.1202 9.2538 9.1202 9.18 1,420
07/05/2018 9.24 9.24 9.14 9.16 3,931
07/03/2018 9.1 9.13 9.06 9.13 832
07/02/2018 9.18 9.255 9.07 9.13 16,645
06/29/2018 9.2068 9.3699 9.2068 9.32 1,621
06/28/2018 9.1465 9.3 9.1465 9.23 575
06/27/2018 9.32 9.37 9.2 9.21 19,875
06/26/2018 9.44 9.45 9.36 9.38 2,637
06/25/2018 9.42 9.42 9.35 9.39 201,995
*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?

Smart Portfolio