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 30, 2009 3.110 3.190 3.060 3.140 270,255 +0.07(+2.28%)
Jan 29, 2009 3.120 3.150 3.070 3.070 94,398 -0.10(-3.15%)
Jan 28, 2009 3.100 3.200 3.020 3.170 248,561 +0.18(+6.02%)
Jan 27, 2009 2.900 3.030 2.810 2.990 176,746 +0.04(+1.36%)
Jan 26, 2009 2.940 2.970 2.920 2.950 116,637 +0.06(+2.08%)
Jan 23, 2009 2.820 2.900 2.800 2.890 57,612 +0.00(+0.00%)
Jan 22, 2009 2.930 2.930 2.800 2.890 26,813 -0.03(-1.03%)
Jan 21, 2009 2.790 2.970 2.790 2.920 47,400 +0.14(+5.04%)
Jan 20, 2009 2.850 2.910 2.740 2.780 36,011 -0.15(-5.12%)
Jan 16, 2009 2.860 2.930 2.800 2.930 110,196 +0.11(+3.90%)
Jan 15, 2009 2.880 2.900 2.780 2.820 79,442 -0.11(-3.75%)
Jan 14, 2009 2.940 2.940 2.860 2.930 75,332 +0.00(+0.00%)
Jan 13, 2009 2.920 3.000 2.850 2.930 166,057 +0.06(+2.09%)
Jan 12, 2009 2.990 2.990 2.850 2.870 316,884 -0.02(-0.69%)
Jan 09, 2009 3.000 3.000 2.850 2.890 49,193 -0.06(-2.03%)
Jan 08, 2009 2.800 2.950 2.790 2.950 119,945 +0.15(+5.36%)
Jan 07, 2009 2.760 2.830 2.740 2.800 47,070 +0.05(+1.82%)
Jan 06, 2009 2.770 2.800 2.690 2.750 194,222 +0.06(+2.23%)
Jan 05, 2009 2.700 3.000 2.690 2.690 280,162 -0.22(-7.56%)
Jan 02, 2009 2.870 3.000 2.810 2.910 306,987 +0.30(+11.49%)
Dec 31, 2008 2.620 3.180 2.610 2.610 0 +0.33(+14.47%)
Dec 30, 2008 2.250 2.280 2.240 2.280 143,532 +0.08(+3.64%)
Dec 29, 2008 2.260 2.270 2.170 2.200 301,142 -0.15(-6.38%)
Dec 26, 2008 2.310 2.400 2.290 2.350 69,372 +0.06(+2.62%)
Dec 24, 2008 2.250 2.290 2.220 2.290 70,977 +0.04(+1.78%)
Dec 23, 2008 2.270 2.310 2.250 2.250 191,320 -0.06(-2.60%)
Dec 22, 2008 2.370 2.380 2.300 2.310 65,049 -0.14(-5.71%)
Dec 19, 2008 2.300 2.480 2.300 2.450 44,935 +0.10(+4.26%)
Dec 18, 2008 2.380 2.400 2.330 2.350 92,972 -0.04(-1.67%)
Dec 17, 2008 2.460 2.470 2.310 2.390 78,499 -0.08(-3.24%)
Dec 16, 2008 2.500 2.520 2.410 2.470 113,875 +0.00(+0.00%)
Dec 15, 2008 2.580 2.640 2.450 2.470 142,975 -0.20(-7.49%)
Dec 12, 2008 2.610 2.670 2.520 2.670 55,050 +0.04(+1.52%)
Dec 11, 2008 2.730 2.730 2.630 2.630 86,878 -0.12(-4.36%)
Dec 10, 2008 2.620 2.790 2.590 2.750 158,074 +0.21(+8.27%)
Dec 09, 2008 2.480 2.550 2.450 2.540 251,295 +0.07(+2.83%)
Dec 08, 2008 2.480 2.500 2.420 2.470 182,859 +0.08(+3.35%)
Dec 05, 2008 2.340 2.400 2.300 2.390 128,137 -0.01(-0.42%)
Dec 04, 2008 2.370 2.450 2.350 2.400 108,139 +0.04(+1.69%)
Dec 03, 2008 2.320 2.370 2.300 2.360 83,795 +0.02(+0.85%)
Dec 02, 2008 2.220 2.420 2.210 2.340 246,729 +0.12(+5.41%)
Dec 01, 2008 2.440 2.440 2.180 2.220 197,697 -0.22(-9.02%)
Nov 28, 2008 2.360 2.450 2.270 2.440 44,705 +0.03(+1.24%)
Nov 26, 2008 2.470 2.490 2.190 2.410 245,490 -0.11(-4.37%)
Nov 25, 2008 2.710 2.790 2.440 2.520 344,087 -0.08(-3.08%)
Nov 24, 2008 2.650 2.800 2.510 2.600 489,539 -0.10(-3.70%)
Nov 21, 2008 2.570 2.700 2.450 2.700 67,032 +0.28(+11.57%)
Nov 20, 2008 2.850 2.850 2.380 2.420 124,048 -0.57(-19.06%)
Nov 19, 2008 2.860 3.230 2.560 2.990 229,923 +0.22(+7.94%)
Nov 18, 2008 2.750 2.860 2.720 2.770 108,732 +0.05(+1.84%)
Nov 17, 2008 2.610 2.770 2.540 2.720 160,733 +0.19(+7.51%)
Nov 14, 2008 2.620 2.640 2.392 2.530 73,245 -0.09(-3.44%)
Nov 13, 2008 2.500 2.650 2.320 2.620 99,200 +0.11(+4.38%)
Nov 12, 2008 2.730 2.740 2.490 2.510 91,589 -0.26(-9.39%)
Nov 11, 2008 2.950 2.990 2.770 2.770 146,907 -0.12(-4.15%)
Nov 10, 2008 3.200 3.200 2.890 2.890 126,852 -0.14(-4.62%)
Nov 07, 2008 3.150 3.150 2.960 3.030 86,301 -0.03(-0.98%)
Nov 06, 2008 3.270 3.280 3.020 3.060 196,859 -0.25(-7.55%)
Nov 05, 2008 3.700 3.700 3.310 3.310 107,905 -0.45(-11.97%)
Nov 04, 2008 3.590 3.760 3.510 3.760 294,831 +0.30(+8.67%)
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.