GZT - Gazit Globe Ltd

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20198.018.017.868.008.004,690
Feb 20, 20198.208.208.068.088.083,700
Feb 19, 20197.718.357.718.208.209,700
Feb 15, 20197.757.957.757.897.89800
Feb 14, 20197.857.857.727.727.7212,700
Feb 13, 20197.947.947.817.817.812,200
Feb 12, 20197.867.867.867.867.86100
Feb 11, 20197.867.867.797.867.86400
Feb 08, 20197.707.707.707.707.70300
Feb 07, 20197.877.877.717.757.757,800
Feb 06, 20198.008.007.877.907.907,300
Feb 05, 20198.188.188.018.078.073,800
Feb 04, 20198.058.058.058.058.05100
Feb 01, 20198.008.157.988.058.054,900
Jan 31, 20198.068.188.038.138.134,500
Jan 30, 20197.837.997.817.977.971,400
Jan 29, 20197.687.887.687.707.702,100
Jan 28, 20197.787.887.787.787.786,700
Jan 25, 20197.847.847.747.747.744,500
Jan 24, 20197.657.927.657.897.893,700
Jan 23, 20197.507.507.507.507.50300
Jan 22, 20197.617.717.577.577.575,700
Jan 18, 20197.667.667.547.567.5610,300
Jan 17, 20197.507.657.507.587.583,300
Jan 16, 20197.317.317.317.317.31100
Jan 15, 20197.247.437.247.317.311,300
Jan 14, 20197.267.267.117.247.245,700
Jan 11, 20197.457.457.457.457.45200
Jan 10, 20197.627.627.467.467.463,700
Jan 09, 20197.647.647.647.647.64100
Jan 08, 20197.447.607.447.607.601,500
Jan 07, 20197.217.317.217.317.31800
Jan 04, 20196.977.076.937.077.0710,600
Jan 03, 20196.996.996.996.996.99600
Jan 02, 20196.987.026.987.027.022,000
Dec 31, 20186.866.966.866.946.949,500
Dec 28, 20187.017.096.947.097.09700
Dec 27, 20187.047.046.936.936.931,200
Dec 26, 20187.147.247.107.247.241,100
Dec 24, 20187.287.287.057.057.059,200
Dec 21, 20187.557.637.467.507.502,200
Dec 20, 20187.797.796.787.527.5228,000
Dec 19, 20187.337.817.337.817.8111,100
Dec 18, 20187.537.637.447.487.4812,500
Dec 17, 20187.657.657.517.627.622,000
Dec 17, 20180.101 Dividend
Dec 14, 20187.607.817.367.727.628,300
Dec 14, 20180.38 Dividend
Dec 13, 20188.048.047.857.977.499,600
Dec 12, 20187.868.107.738.027.5413,100
Dec 11, 20188.028.027.807.887.414,200
Dec 10, 20187.897.897.747.807.337,300
Dec 07, 20187.717.837.607.817.343,600
Dec 06, 20187.757.927.707.797.324,800
Dec 04, 20188.028.027.787.807.334,800
Dec 03, 20188.068.147.908.077.581,500
Nov 30, 20188.158.158.008.007.523,100
Nov 29, 20188.098.098.068.067.583,000
Nov 28, 20188.148.148.068.097.602,900
Nov 27, 20188.068.068.068.067.58300
Nov 26, 20188.258.258.108.187.691,500
Nov 23, 20188.288.288.288.287.78-
Nov 21, 20188.288.288.288.287.78200
Nov 20, 20188.288.288.288.287.78200
Nov 19, 20188.438.468.358.357.852,000
Nov 16, 20188.218.368.218.367.861,400
Nov 15, 20188.208.208.208.207.71200
Nov 14, 20188.448.448.298.337.83500
Nov 13, 20188.458.458.458.457.94-
Nov 12, 20188.458.458.458.457.94100
Nov 09, 20188.458.458.458.457.94200
Nov 08, 20188.508.678.508.608.082,400
Nov 07, 20188.388.468.318.427.913,900
Nov 06, 20188.308.308.208.207.712,000
Nov 05, 20188.228.308.088.207.714,200
Nov 02, 20188.348.348.308.307.80800
Nov 01, 20188.348.388.348.357.851,800
Oct 31, 20188.308.308.308.307.80400
Oct 30, 20188.058.188.058.187.691,000
Oct 29, 20188.268.428.158.217.724,800
Oct 26, 20188.108.108.108.107.61100
Oct 25, 20188.268.278.108.107.615,600
Oct 24, 20188.458.458.228.227.734,300
Oct 23, 20188.368.368.328.327.82600
Oct 22, 20188.448.448.448.447.93-
Oct 19, 20188.448.448.448.447.93100
Oct 18, 20188.508.558.508.558.041,000
Oct 17, 20188.668.668.668.668.14-
Oct 16, 20188.668.668.668.668.14200
Oct 15, 20188.578.588.368.507.993,300
Oct 12, 20188.848.848.678.748.21400
Oct 11, 20188.608.628.558.558.045,300
Oct 10, 20188.888.888.748.758.221,400
Oct 09, 20188.758.888.758.858.32500
Oct 08, 20188.818.868.718.728.203,500
Oct 05, 20188.888.888.678.728.203,600
Oct 04, 20188.858.878.818.818.28400
Oct 03, 20188.959.048.918.948.4014,100
Oct 02, 20189.009.038.918.918.376,300
Oct 01, 20189.119.169.069.168.611,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...