• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.40% Nasdaq Down0.10%

    More On GZT.TA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Gazit-Globe, Ltd. (GZT.TA)

    -Tel Aviv
    5,190.00 Down 1.00(0.02%) 10:24AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 27, 201551.5351.9950.8851.91154,00051.91
    Apr 23, 201551.6051.6051.6051.60051.60
    Apr 22, 201551.6051.6051.6051.60051.60
    Apr 21, 201551.4451.8851.2051.60494,20051.60
    Apr 20, 201551.1951.5450.7651.4497,40051.44
    Apr 16, 201551.2051.4450.6851.13131,60051.13
    Apr 15, 201550.5651.2050.4950.96146,00050.96
    Apr 14, 201550.7151.0950.4150.41157,10050.41
    Apr 13, 201550.3050.8850.3050.60555,10050.60
    Apr 9, 201551.5051.5051.5051.50051.50
    Apr 8, 201551.8852.2951.2051.50116,70051.50
    Apr 7, 201551.2452.4850.9952.30250,20052.30
    Apr 7, 20150.46 Dividend
    Apr 6, 201551.3551.3950.8650.9488,00050.48
    Apr 2, 201550.9552.0050.8051.86234,40051.39
    Apr 1, 201549.4851.1449.3051.10402,10050.64
    Mar 31, 201550.4850.4849.2049.20199,20048.76
    Mar 30, 201551.2951.3550.3050.30232,30049.85
    Mar 26, 201551.5051.7050.9451.11635,30050.65
    Mar 25, 201551.7752.7951.0652.30215,50051.83
    Mar 24, 201552.5353.5251.7751.77261,50051.30
    Mar 23, 201552.0852.5350.9452.53258,70052.06
    Mar 19, 201550.5052.3050.3751.50250,20051.03
    Mar 18, 201548.6050.4048.5150.31188,90049.86
    Mar 17, 201549.1949.1949.1949.19048.75
    Mar 16, 201549.1549.5848.9249.19142,80048.75
    Mar 12, 201550.1750.7350.1550.26339,90049.81
    Mar 11, 201550.0550.9049.8650.38273,00049.93
    Mar 10, 201549.7250.3249.6150.20173,00049.75
    Mar 9, 201550.1050.1349.5250.01226,20049.56
    Mar 5, 201551.3051.3051.3051.30050.84
    Mar 4, 201551.5351.7951.3051.30283,20050.84
    Mar 3, 201550.8051.9850.8051.33266,90050.87
    Mar 2, 201551.4351.5550.0550.55253,40050.09
    Feb 26, 201550.6051.2850.4151.15496,50050.69
    Feb 25, 201549.9850.5549.9850.55207,90050.09
    Feb 24, 201549.5350.4049.5349.98320,90049.53
    Feb 23, 201548.9149.7148.9149.38383,80048.93
    Feb 19, 201550.3050.7249.7749.84709,00049.39
    Feb 18, 201551.3751.3750.1250.22128,40049.77
    Feb 17, 201550.9951.3050.8051.13448,30050.67
    Feb 16, 201550.4051.1250.4050.99257,20050.53
    Feb 12, 201550.0350.5849.8949.89471,00049.44
    Feb 11, 201549.9350.6149.8050.03156,00049.58
    Feb 10, 201549.3050.5049.3049.93148,30049.48
    Feb 9, 201549.3650.1049.2849.57128,70049.12
    Feb 5, 201550.3051.4550.3050.75150,20050.29
    Feb 4, 201551.3351.4150.2150.60145,30050.14
    Feb 3, 201551.0451.4950.6151.15164,90050.69
    Feb 2, 201550.4851.4950.1851.30525,70050.84
    Jan 29, 201549.5050.1449.4049.85567,60049.40
    Jan 28, 201549.0649.4949.0049.49202,20049.04
    Jan 27, 201549.0949.4848.9049.06113,50048.62
    Jan 26, 201548.0049.4947.9449.09310,80048.65
    Jan 22, 201548.5549.0948.4148.60377,50048.16
    Jan 21, 201548.0248.4047.8348.30118,30047.86
    Jan 20, 201548.2948.5948.1648.40149,10047.96
    Jan 19, 201548.5848.6048.1248.29144,90047.85
    Jan 15, 201549.1549.1548.7749.05240,00048.61
    Jan 14, 201548.5448.7648.4148.71675,30048.27
    Jan 13, 201547.8448.4247.6548.35250,90047.91
    Jan 12, 201546.4447.8546.4447.84273,90047.41
    Jan 8, 201546.0246.1945.7146.07208,60045.65
    Jan 7, 201545.8346.1945.6946.01153,00045.59
    Jan 6, 201546.0046.0045.5145.83137,20045.42
    Jan 5, 201546.2046.2845.8246.14135,70045.72
    Jan 1, 201545.8245.9445.5345.88139,90045.47
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in ILS.