Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.115 7.468 7.115 7.394 294,470 +0.25(+3.56%)
Jan 30, 2007 7.214 7.279 7.132 7.140 97,213 -0.07(-1.02%)
Jan 29, 2007 7.214 7.222 7.132 7.214 96,393 +0.02(+0.34%)
Jan 26, 2007 7.230 7.243 7.115 7.189 111,560 -0.07(-0.90%)
Jan 25, 2007 7.206 7.296 7.111 7.255 80,909 +0.05(+0.68%)
Jan 24, 2007 7.132 7.222 7.107 7.206 67,932 +0.02(+0.34%)
Jan 23, 2007 7.206 7.263 7.115 7.181 77,126 +0.00(+0.00%)
Jan 22, 2007 7.197 7.271 7.074 7.181 98,178 +0.01(+0.11%)
Jan 19, 2007 7.107 7.329 7.107 7.173 52,572 +0.05(+0.69%)
Jan 18, 2007 7.247 7.255 7.091 7.124 175,229 -0.07(-0.91%)
Jan 17, 2007 7.115 7.238 7.107 7.189 42,870 +0.09(+1.27%)
Jan 16, 2007 7.050 7.206 7.042 7.099 160,308 +0.03(+0.46%)
Jan 12, 2007 7.099 7.181 7.058 7.066 74,611 -0.06(-0.81%)
Jan 11, 2007 7.214 7.271 7.009 7.124 79,573 -0.06(-0.80%)
Jan 10, 2007 7.091 7.345 7.066 7.181 89,220 -0.02(-0.23%)
Jan 09, 2007 7.238 7.525 7.197 7.197 301,547 -0.07(-0.90%)
Jan 08, 2007 7.247 7.460 7.247 7.263 158,785 -0.10(-1.34%)
Jan 05, 2007 7.337 7.410 7.263 7.361 251,783 +0.02(+0.22%)
Jan 04, 2007 7.304 7.501 7.214 7.345 252,706 +0.04(+0.56%)
Jan 03, 2007 7.173 7.443 7.140 7.304 251,021 +0.08(+1.14%)
Dec 29, 2006 7.247 7.329 7.148 7.222 218,617 -0.05(-0.68%)
Dec 28, 2006 7.173 7.312 7.107 7.271 530,495 +0.06(+0.80%)
Dec 27, 2006 7.263 7.312 7.181 7.214 297,171 -0.08(-1.12%)
Dec 26, 2006 7.361 7.402 7.296 7.296 313,627 -0.09(-1.22%)
Dec 22, 2006 7.402 7.492 7.386 7.386 73,309 -0.04(-0.55%)
Dec 21, 2006 7.427 7.435 7.361 7.427 325,862 -0.03(-0.44%)
Dec 20, 2006 7.402 7.558 7.378 7.460 210,323 +0.06(+0.78%)
Dec 19, 2006 7.460 7.460 7.337 7.402 334,580 -0.08(-1.10%)
Dec 18, 2006 7.599 7.697 7.460 7.484 390,070 -0.11(-1.40%)
Dec 15, 2006 7.173 7.771 7.148 7.591 1,797,546 +0.33(+4.51%)
Dec 14, 2006 7.304 7.369 7.189 7.263 268,861 +0.03(+0.45%)
Dec 13, 2006 7.050 7.369 7.050 7.230 181,098 +0.25(+3.64%)
Dec 12, 2006 6.894 7.091 6.853 6.976 160,397 +0.05(+0.71%)
Dec 11, 2006 7.025 7.091 6.902 6.927 125,835 -0.12(-1.74%)
Dec 08, 2006 6.968 7.115 6.935 7.050 102,499 +0.07(+0.94%)
Dec 07, 2006 7.181 7.188 6.968 6.984 102,033 -0.25(-3.40%)
Dec 06, 2006 7.214 7.263 7.165 7.230 95,739 -0.04(-0.56%)
Dec 05, 2006 7.165 7.337 7.099 7.271 68,677 +0.08(+1.12%)
Dec 04, 2006 7.222 7.443 7.148 7.190 166,698 -0.18(-2.43%)
Dec 01, 2006 7.222 7.443 7.222 7.369 64,232 +0.04(+0.56%)
Nov 30, 2006 7.378 7.509 7.304 7.329 78,561 -0.11(-1.54%)
Nov 29, 2006 7.296 7.460 7.247 7.443 119,984 +0.21(+2.95%)
Nov 28, 2006 7.091 7.238 6.943 7.230 110,992 +0.16(+2.32%)
Nov 27, 2006 6.951 7.124 6.951 7.066 95,472 +0.02(+0.35%)
Nov 24, 2006 7.091 7.091 6.960 7.042 37,780 -0.03(-0.46%)
Nov 22, 2006 7.083 7.099 6.919 7.074 55,779 +0.14(+2.01%)
Nov 21, 2006 6.943 7.025 6.853 6.935 124,210 -0.21(-2.98%)
Nov 20, 2006 6.984 7.197 6.840 7.148 227,937 +0.09(+1.28%)
Nov 17, 2006 7.099 7.132 7.050 7.058 44,367 -0.07(-1.03%)
Nov 16, 2006 7.148 7.189 7.099 7.132 76,615 -0.02(-0.34%)
Nov 15, 2006 7.009 7.263 7.009 7.156 119,454 +0.30(+4.30%)
Nov 14, 2006 6.861 7.050 6.738 6.861 137,205 -0.07(-1.06%)
Nov 13, 2006 7.173 7.173 6.919 6.935 91,414 -0.24(-3.31%)
Nov 10, 2006 7.173 7.230 7.132 7.173 46,937 -0.06(-0.79%)
Nov 09, 2006 7.238 7.329 7.099 7.230 85,928 -0.03(-0.45%)
Nov 08, 2006 7.222 7.361 7.181 7.263 67,243 -0.11(-1.45%)
Nov 07, 2006 7.435 7.509 7.337 7.369 70,322 -0.07(-0.88%)
Nov 06, 2006 7.665 7.681 7.435 7.435 293,744 +0.20(+2.83%)
Nov 03, 2006 7.288 7.345 7.214 7.230 102,057 -0.02(-0.34%)
Nov 02, 2006 7.017 7.296 6.919 7.255 96,902 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.