U.S. Markets close in 1 hr 58 mins

Gazit Globe Ltd (GZT.TA)


Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
3,449.00+51.00 (+1.50%)
At close: 5:24PM IDT
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20173,401.003,449.003,385.003,449.003,449.00226,387
Jun 26, 201734.1634.3533.9533.9833.98590,332
Jun 25, 20170.000.000.000.000.00-
Jun 22, 201734.4034.5033.8034.0034.001,149,838
Jun 21, 201734.3034.6534.0334.2034.20191,409
Jun 20, 201734.6434.8634.1634.3834.38340,306
Jun 20, 20170.35 Dividend
Jun 19, 201734.8035.3534.6534.9934.64233,577
Jun 18, 201734.8534.9534.3634.6534.30287,591
Jun 15, 201735.3735.3734.6234.7334.38592,179
Jun 14, 201735.2235.4735.1635.3735.02156,275
Jun 13, 201734.8835.3934.8835.2034.85235,416
Jun 12, 201735.3535.3534.6234.8134.46170,334
Jun 11, 201735.0135.4034.6035.2234.87324,490
Jun 08, 201735.7635.7635.0035.1534.80285,846
Jun 07, 201735.0535.8634.8135.7635.40537,071
Jun 06, 201734.5535.0734.4734.9834.63227,173
Jun 05, 201734.0434.6534.0434.6534.30246,273
Jun 04, 201734.3534.6534.0834.2233.88221,570
Jun 01, 201734.5334.7534.1234.2733.93429,958
May 29, 201734.4534.7734.4534.5334.18208,134
May 28, 201734.5034.8934.3434.4734.13186,124
May 25, 201734.7634.9034.4734.5834.23531,862
May 24, 201734.9935.3034.4034.7634.41341,608
May 23, 201735.7535.7534.7734.9534.60552,836
May 22, 201735.8536.0035.6035.7535.39205,795
May 21, 201735.5436.1735.5235.8235.46133,640
May 18, 201736.2036.2834.6635.5435.18756,753
May 17, 201736.4036.4535.8535.9335.57410,444
May 16, 201736.9737.4436.8036.8936.52149,317
May 15, 201737.6137.8336.9337.1036.73178,154
May 14, 201737.9937.9937.3737.8037.42130,763
May 11, 201737.7038.1137.5337.9937.61387,602
May 10, 201737.4137.8937.1537.8537.47197,594
May 09, 201737.4637.5537.2437.4137.04178,716
May 08, 201737.3137.7537.2337.4837.11180,028
May 07, 201737.4837.4837.0737.3136.94287,306
May 04, 20170.000.000.000.000.00-
May 03, 201736.6537.4036.6537.4037.03226,590
Apr 30, 201736.7336.8836.3036.6536.28160,450
Apr 27, 201736.9937.1036.6036.7336.36304,847
Apr 26, 201736.8437.3836.8037.1836.81161,101
Apr 25, 201737.4037.4036.8236.8436.47163,043
Apr 24, 201737.5037.6937.0637.1436.77420,794
Apr 23, 201737.3037.6036.9337.1736.80159,530
Apr 20, 201737.7937.9537.3937.7937.41126,315
Apr 19, 201737.7938.1937.7937.7937.41156,225
Apr 18, 201737.1037.8037.1037.7937.41196,152
Apr 13, 201738.1538.1736.7537.1036.73205,924
Apr 12, 201737.9838.3337.7438.0737.69302,432
Apr 12, 20170.35 Dividend
Apr 09, 201737.3538.1037.2737.9837.25168,254
Apr 06, 201737.6037.8436.9937.3436.63578,204
Apr 05, 201737.7037.9037.0937.9037.18151,767
Apr 04, 201737.5037.8537.3137.6036.88151,355
Apr 03, 201738.1638.2037.5537.5836.86152,864
Apr 02, 201737.4338.3837.3638.1637.43130,845
Mar 30, 201737.1137.4636.8637.2536.54402,553
Mar 29, 201737.4737.6536.7637.1136.40241,193
Mar 28, 201737.4037.8037.1237.3736.66276,575
Mar 27, 201736.7037.7536.5937.3536.64276,354
Mar 26, 201737.3937.4636.5536.8536.1596,713
Mar 23, 201737.6037.9136.7036.9036.19207,624
Mar 22, 201737.5037.8937.2637.7837.06161,301
Mar 21, 201737.3638.3737.3637.5536.83308,130
Mar 20, 201736.6037.6836.6037.3336.62137,802
Mar 19, 201736.9136.9436.5136.7736.07104,441
Mar 16, 201736.9436.9436.5336.8036.10467,807
Mar 15, 201737.0037.0736.2036.4535.75253,357
Mar 14, 201737.4837.4836.9037.0036.29230,141
Mar 13, 201737.5037.6036.7337.3236.61311,896
Mar 09, 201737.6637.7537.4437.5036.78511,446
Mar 08, 201738.2538.3337.7537.7537.03360,100
Mar 07, 201738.2238.3737.9038.2537.52432,375
Mar 06, 201738.3038.3937.7038.1937.46520,079
Mar 05, 201738.0038.3938.0038.2337.50206,662
Mar 02, 201738.1238.1337.4038.0037.27869,086
Mar 01, 201738.0538.2637.6737.8537.13335,132
Feb 28, 201737.4538.1837.3637.9037.18846,367
Feb 27, 201737.4937.4936.9237.3036.59382,894
Feb 26, 201737.3037.4036.9437.1436.43109,889
Feb 23, 201737.2038.0036.9137.1536.44870,112
Feb 22, 201737.1337.5236.9937.3036.59319,392
Feb 21, 201737.7037.7037.0737.1336.42214,728
Feb 20, 201737.7737.9537.4137.5636.84332,268
Feb 19, 201737.3737.8537.2037.8537.13171,299
Feb 16, 201736.5037.1936.3337.1336.42489,072
Feb 15, 201736.9037.3136.2936.5035.80449,387
Feb 14, 201737.0537.5837.0537.2036.49258,789
Feb 13, 201737.5837.5836.9537.2436.53162,789
Feb 12, 201737.5237.8137.5237.5836.86208,873
Feb 09, 201737.3937.4336.6237.1536.441,681,717
Feb 08, 201736.6737.1036.6037.0236.31342,481
Feb 07, 201736.1936.9136.0736.8036.10354,591
Feb 06, 201735.8036.5035.5435.9935.30182,592
Feb 05, 201735.8736.2035.6635.8435.15119,597
Feb 02, 201735.5635.8835.5435.5434.86217,114
Feb 01, 201735.4035.9335.2735.7335.05161,168
Jan 31, 201735.0535.4734.8035.2334.56275,783
Jan 30, 201735.5035.9435.0135.0534.38152,941
*Close price adjusted for dividends and splits.
Loading more data...