Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.747 9.001 8.747 8.927 211,306 +0.16(+1.78%)
Jan 30, 2008 8.738 8.853 8.730 8.771 164,178 +0.05(+0.56%)
Jan 29, 2008 8.804 8.853 8.697 8.722 116,811 -0.01(-0.09%)
Jan 28, 2008 8.738 8.853 8.656 8.730 109,233 -0.03(-0.37%)
Jan 25, 2008 8.853 8.853 8.755 8.763 128,002 -0.02(-0.28%)
Jan 24, 2008 8.665 8.853 8.509 8.788 362,051 +0.13(+1.52%)
Jan 23, 2008 8.156 8.673 8.074 8.656 687,245 +0.34(+4.04%)
Jan 22, 2008 8.042 8.493 7.788 8.320 290,366 +0.12(+1.50%)
Jan 21, 2008 8.534 8.615 8.197 8.197 146,404 +0.00(+0.00%)
Jan 18, 2008 8.534 8.615 8.197 8.197 146,404 -0.29(-3.38%)
Jan 17, 2008 8.320 8.525 8.320 8.484 90,607 +0.14(+1.67%)
Jan 16, 2008 8.345 8.566 8.263 8.345 75,734 -0.01(-0.10%)
Jan 15, 2008 8.378 8.501 8.329 8.353 79,764 -0.25(-2.95%)
Jan 14, 2008 8.525 8.615 8.419 8.607 86,038 +0.11(+1.35%)
Jan 11, 2008 8.542 8.542 8.443 8.493 64,350 -0.07(-0.77%)
Jan 10, 2008 8.402 8.558 8.402 8.558 178,851 +0.19(+2.25%)
Jan 09, 2008 8.337 8.402 8.132 8.370 158,359 +0.02(+0.20%)
Jan 08, 2008 8.197 8.533 8.124 8.353 181,316 +0.11(+1.39%)
Jan 07, 2008 8.033 8.238 7.878 8.238 131,138 +0.19(+2.34%)
Jan 04, 2008 8.206 8.279 8.017 8.050 112,580 -0.18(-2.19%)
Jan 03, 2008 8.337 8.452 8.214 8.230 96,431 -0.12(-1.47%)
Jan 02, 2008 8.411 8.501 8.320 8.353 44,851 -0.08(-0.97%)
Jan 01, 2008 8.304 8.443 8.279 8.435 0 +0.00(+0.00%)
Dec 31, 2007 8.304 8.443 8.279 8.435 93,017 +0.11(+1.28%)
Dec 28, 2007 8.361 8.517 8.296 8.329 39,189 -0.06(-0.68%)
Dec 27, 2007 8.501 8.591 8.263 8.386 100,326 -0.20(-2.39%)
Dec 26, 2007 8.402 8.656 8.402 8.591 105,035 +0.18(+2.14%)
Dec 24, 2007 8.484 8.517 8.378 8.411 51,868 -0.01(-0.10%)
Dec 21, 2007 8.394 8.525 8.304 8.419 278,442 +0.01(+0.10%)
Dec 20, 2007 8.370 8.484 8.353 8.411 126,508 +0.10(+1.18%)
Dec 19, 2007 8.411 8.509 8.279 8.312 178,007 -0.13(-1.55%)
Dec 18, 2007 8.288 8.501 8.288 8.443 106,494 +0.24(+2.90%)
Dec 17, 2007 8.435 8.435 8.206 8.206 133,878 -0.31(-3.66%)
Dec 14, 2007 8.501 8.558 8.411 8.517 99,677 -0.06(-0.67%)
Dec 13, 2007 8.353 8.607 8.337 8.575 316,354 +0.15(+1.75%)
Dec 12, 2007 8.607 8.607 8.378 8.427 105,351 -0.11(-1.25%)
Dec 11, 2007 8.591 8.599 8.493 8.534 98,334 -0.11(-1.33%)
Dec 10, 2007 8.624 8.648 8.525 8.648 68,403 +0.02(+0.29%)
Dec 07, 2007 8.615 8.681 8.460 8.624 95,722 +0.00(+0.00%)
Dec 06, 2007 8.575 8.853 8.575 8.624 123,087 +0.02(+0.29%)
Dec 05, 2007 8.689 8.763 8.452 8.599 75,273 -0.02(-0.19%)
Dec 04, 2007 8.615 8.648 8.460 8.615 143,319 +0.00(+0.00%)
Dec 03, 2007 8.697 8.697 8.361 8.615 105,891 -0.11(-1.31%)
Nov 30, 2007 8.779 8.845 8.591 8.730 86,401 +0.04(+0.47%)
Nov 29, 2007 8.755 8.837 8.632 8.689 47,423 -0.12(-1.40%)
Nov 28, 2007 8.632 8.935 8.525 8.812 159,925 +0.16(+1.90%)
Nov 27, 2007 8.656 8.771 8.549 8.648 82,338 +0.03(+0.38%)
Nov 26, 2007 8.747 9.017 8.501 8.615 85,600 -0.16(-1.78%)
Nov 23, 2007 8.788 8.886 8.689 8.771 77,935 -0.01(-0.09%)
Nov 21, 2007 8.648 8.870 8.525 8.779 116,541 +0.02(+0.19%)
Nov 20, 2007 8.894 8.976 8.443 8.763 132,367 -0.18(-2.02%)
Nov 19, 2007 8.837 9.148 8.738 8.943 214,216 -0.08(-0.91%)
Nov 16, 2007 9.058 9.222 9.025 9.025 177,295 -0.06(-0.63%)
Nov 15, 2007 9.050 9.181 9.017 9.083 110,693 -0.01(-0.09%)
Nov 14, 2007 8.976 9.107 8.804 9.091 296,067 +0.19(+2.12%)
Nov 13, 2007 8.812 9.017 8.730 8.902 192,418 +0.37(+4.32%)
Nov 12, 2007 8.697 8.747 8.476 8.534 95,782 -0.26(-2.98%)
Nov 09, 2007 8.615 8.853 8.566 8.796 86,100 +0.03(+0.37%)
Nov 08, 2007 8.829 8.861 8.312 8.763 118,348 -0.07(-0.74%)
Nov 07, 2007 8.689 9.004 8.656 8.829 220,690 -0.16(-1.82%)
Nov 06, 2007 9.181 9.181 8.845 8.993 208,319 -0.17(-1.88%)
Nov 05, 2007 8.984 9.296 8.853 9.165 127,241 +0.13(+1.45%)
Nov 02, 2007 9.017 9.075 8.853 9.034 111,497 -0.02(-0.27%)
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.