Gilat Satellite Ntwk (NQ: GILT )

8.650 USD +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.000 4.080 4.000 4.050 40,435 +0.05(+1.25%)
Jan 30, 2012 3.950 4.040 3.950 4.000 38,870 -0.01(-0.25%)
Jan 27, 2012 4.020 4.050 4.000 4.010 23,188 -0.01(-0.25%)
Jan 26, 2012 4.010 4.080 3.980 4.020 19,178 +0.01(+0.25%)
Jan 25, 2012 4.040 4.080 4.000 4.010 36,976 -0.03(-0.74%)
Jan 24, 2012 4.070 4.087 4.000 4.040 20,906 +0.00(+0.00%)
Jan 23, 2012 4.100 4.110 4.000 4.040 36,736 -0.10(-2.42%)
Jan 20, 2012 4.140 4.170 4.080 4.140 25,978 +0.02(+0.49%)
Jan 19, 2012 4.150 4.200 4.110 4.120 48,215 -0.06(-1.44%)
Jan 18, 2012 4.150 4.190 4.071 4.180 40,653 -0.02(-0.48%)
Jan 17, 2012 4.260 4.260 4.180 4.200 29,441 +0.05(+1.20%)
Jan 13, 2012 4.150 4.170 4.128 4.150 15,201 -0.02(-0.48%)
Jan 12, 2012 4.100 4.221 4.050 4.170 31,306 +0.12(+2.96%)
Jan 11, 2012 4.110 4.110 4.030 4.050 46,240 -0.04(-0.98%)
Jan 10, 2012 4.050 4.150 4.040 4.090 46,957 +0.08(+2.00%)
Jan 09, 2012 4.010 4.050 4.000 4.010 70,358 +0.00(+0.00%)
Jan 06, 2012 4.080 4.160 3.990 4.010 62,452 -0.08(-1.96%)
Jan 05, 2012 4.000 4.130 3.990 4.090 101,309 +0.08(+2.00%)
Jan 04, 2012 4.080 4.330 4.010 4.010 419,822 +0.06(+1.52%)
Dec 30, 2011 3.950 4.000 3.930 3.950 38,382 +0.00(+0.00%)
Dec 29, 2011 3.900 4.000 3.900 3.950 40,141 +0.00(+0.00%)
Dec 28, 2011 3.940 3.960 3.920 3.950 37,929 -0.02(-0.50%)
Dec 27, 2011 4.000 4.000 3.912 3.970 34,243 +0.00(+0.00%)
Dec 23, 2011 4.000 4.000 3.930 3.970 42,974 +0.02(+0.51%)
Dec 21, 2011 4.040 4.062 3.920 3.950 32,500 -0.07(-1.74%)
Dec 20, 2011 3.850 4.350 3.840 4.020 141,285 +0.27(+7.20%)
Dec 19, 2011 3.870 3.870 3.750 3.750 50,558 -0.08(-2.09%)
Dec 16, 2011 3.850 3.920 3.770 3.830 28,641 -0.02(-0.52%)
Dec 15, 2011 3.930 3.940 3.840 3.850 33,378 -0.05(-1.28%)
Dec 14, 2011 3.990 3.990 3.850 3.900 32,423 -0.05(-1.27%)
Dec 13, 2011 3.980 4.050 3.920 3.950 44,630 -0.03(-0.75%)
Dec 12, 2011 4.000 4.000 3.890 3.980 41,272 -0.05(-1.24%)
Dec 09, 2011 4.020 4.230 3.970 4.030 54,189 +0.05(+1.26%)
Dec 08, 2011 4.000 4.063 3.840 3.980 78,671 -0.03(-0.75%)
Dec 07, 2011 3.960 4.170 3.840 4.010 84,958 -0.01(-0.25%)
Dec 06, 2011 3.910 4.217 3.830 4.020 60,313 +0.07(+1.77%)
Dec 05, 2011 3.970 4.040 3.930 3.950 158,622 +0.15(+3.81%)
Dec 02, 2011 3.800 3.860 3.750 3.805 75,715 +0.08(+2.01%)
Dec 01, 2011 3.650 3.825 3.650 3.730 57,279 +0.08(+2.19%)
Nov 30, 2011 3.590 3.660 3.560 3.650 55,838 +0.25(+7.35%)
Nov 29, 2011 3.550 3.550 3.360 3.400 39,312 -0.14(-3.95%)
Nov 28, 2011 3.510 3.580 3.490 3.540 49,922 +0.27(+8.26%)
Nov 25, 2011 3.290 3.290 3.250 3.270 28,000 -0.03(-0.91%)
Nov 23, 2011 3.450 3.450 3.230 3.300 53,288 -0.17(-4.90%)
Nov 22, 2011 3.540 3.560 3.440 3.470 31,492 -0.09(-2.53%)
Nov 21, 2011 3.640 3.680 3.470 3.560 28,426 -0.12(-3.26%)
Nov 18, 2011 3.750 3.810 3.600 3.680 56,057 -0.04(-1.08%)
Nov 17, 2011 3.770 3.791 3.710 3.720 35,749 -0.03(-0.80%)
Nov 16, 2011 3.990 3.990 3.720 3.750 34,063 -0.06(-1.57%)
Nov 15, 2011 3.820 3.860 3.773 3.810 52,965 +0.00(+0.00%)
Nov 14, 2011 3.850 3.860 3.770 3.810 38,515 +0.09(+2.42%)
Nov 11, 2011 3.730 3.940 3.660 3.720 80,007 +0.05(+1.36%)
Nov 10, 2011 3.700 3.700 3.620 3.670 38,870 +0.05(+1.38%)
Nov 09, 2011 3.680 3.700 3.600 3.620 40,900 -0.12(-3.21%)
Nov 08, 2011 3.770 3.770 3.720 3.740 47,750 +0.01(+0.27%)
Nov 07, 2011 3.730 3.760 3.660 3.730 23,674 -0.04(-1.06%)
Nov 04, 2011 3.770 3.790 3.730 3.770 18,301 -0.03(-0.79%)
Nov 03, 2011 3.790 3.830 3.760 3.800 29,402 +0.07(+1.88%)
Nov 02, 2011 3.780 3.820 3.720 3.730 34,578 +0.02(+0.54%)
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.