Gilat Satellite Ntwk (NQ: GILT )

10.06 USD -0.31 (-2.99%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.160 5.300 5.160 5.260 19,321 +0.04(+0.77%)
Nov 29, 2012 5.300 5.410 5.220 5.220 94,798 -0.24(-4.40%)
Nov 28, 2012 5.480 5.530 5.350 5.460 44,595 -0.08(-1.44%)
Nov 27, 2012 5.570 5.570 5.450 5.540 61,193 +0.01(+0.18%)
Nov 26, 2012 5.600 5.600 5.430 5.530 135,066 -0.04(-0.72%)
Nov 23, 2012 5.500 5.600 5.460 5.570 62,244 +0.08(+1.46%)
Nov 21, 2012 5.310 5.500 5.297 5.490 37,102 +0.23(+4.37%)
Nov 20, 2012 5.130 5.310 5.130 5.260 40,629 +0.18(+3.54%)
Nov 19, 2012 4.890 5.080 4.890 5.080 49,729 +0.19(+3.89%)
Nov 16, 2012 4.900 5.000 4.800 4.890 51,736 -0.06(-1.21%)
Nov 15, 2012 4.860 4.950 4.850 4.950 64,693 +0.19(+3.99%)
Nov 14, 2012 5.200 5.200 4.730 4.760 3,607,674 -0.09(-1.86%)
Nov 13, 2012 4.940 5.000 4.850 4.850 46,114 -0.14(-2.81%)
Nov 12, 2012 4.850 4.990 4.770 4.990 1,664,992 +0.24(+5.05%)
Nov 09, 2012 4.850 4.850 4.750 4.750 12,630 -0.08(-1.66%)
Nov 08, 2012 4.790 4.870 4.750 4.830 23,040 +0.08(+1.68%)
Nov 07, 2012 4.700 4.750 4.650 4.750 28,571 +0.11(+2.37%)
Nov 06, 2012 4.700 4.700 4.610 4.640 42,976 +0.07(+1.53%)
Nov 05, 2012 4.440 4.580 4.430 4.570 26,711 +0.14(+3.16%)
Nov 02, 2012 4.440 4.468 4.330 4.430 27,522 -0.03(-0.67%)
Nov 01, 2012 4.500 4.500 4.410 4.460 22,377 +0.01(+0.22%)
Oct 31, 2012 4.390 4.490 4.390 4.450 25,955 +0.14(+3.25%)
Oct 26, 2012 4.340 4.310 4.310 4.310 14,700 -0.04(-0.92%)
Oct 25, 2012 4.330 4.420 4.310 4.350 9,393 +0.03(+0.69%)
Oct 24, 2012 4.260 4.320 4.240 4.320 7,234 +0.12(+2.86%)
Oct 23, 2012 4.240 4.240 4.130 4.200 24,797 -0.23(-5.19%)
Oct 19, 2012 4.500 4.500 4.350 4.430 25,575 -0.05(-1.12%)
Oct 18, 2012 4.450 4.550 4.450 4.480 29,028 +0.03(+0.67%)
Oct 17, 2012 4.390 4.450 4.370 4.450 23,523 +0.02(+0.45%)
Oct 16, 2012 4.360 4.430 4.330 4.430 60,592 +0.13(+3.03%)
Oct 15, 2012 4.200 4.300 4.190 4.300 59,523 +0.13(+3.12%)
Oct 12, 2012 4.200 4.200 4.012 4.170 29,722 -0.03(-0.71%)
Oct 11, 2012 4.230 4.230 4.150 4.200 22,577 -0.05(-1.18%)
Oct 10, 2012 4.150 4.260 4.120 4.250 52,445 +0.03(+0.71%)
Oct 09, 2012 4.350 4.390 4.170 4.220 62,773 +0.06(+1.56%)
Oct 08, 2012 4.180 4.190 4.140 4.155 10,073 +0.03(+0.61%)
Oct 05, 2012 4.170 4.180 4.100 4.130 11,700 -0.02(-0.48%)
Oct 04, 2012 4.100 4.170 4.100 4.150 23,269 +0.08(+1.97%)
Oct 03, 2012 4.070 4.100 4.030 4.070 16,950 +0.05(+1.24%)
Oct 02, 2012 4.000 4.060 4.000 4.020 19,578 +0.00(+0.00%)
Oct 01, 2012 3.980 4.050 3.980 4.020 7,582 +0.04(+1.01%)
Sep 28, 2012 4.030 4.030 3.920 3.980 7,425 -0.02(-0.50%)
Sep 27, 2012 3.960 4.070 3.930 4.000 17,295 +0.05(+1.27%)
Sep 26, 2012 3.990 3.990 3.900 3.950 12,026 -0.05(-1.25%)
Sep 25, 2012 3.990 4.000 3.990 4.000 31,396 +0.01(+0.25%)
Sep 24, 2012 4.000 4.040 3.950 3.990 17,244 +0.01(+0.25%)
Sep 21, 2012 4.000 4.000 3.950 3.980 15,346 +0.02(+0.50%)
Sep 20, 2012 3.950 4.000 3.900 3.960 21,300 -0.01(-0.25%)
Sep 19, 2012 3.900 3.980 3.900 3.970 14,256 -0.07(-1.73%)
Sep 18, 2012 3.970 4.060 3.950 4.040 20,948 +0.09(+2.28%)
Sep 17, 2012 3.910 3.950 3.890 3.950 17,487 +0.04(+1.02%)
Sep 14, 2012 4.080 4.080 3.850 3.910 83,504 -0.17(-4.17%)
Sep 13, 2012 3.900 4.088 3.890 4.080 70,368 +0.13(+3.29%)
Sep 12, 2012 3.970 3.990 3.930 3.950 73,611 +0.06(+1.54%)
Sep 11, 2012 3.780 3.930 3.738 3.890 92,366 +0.15(+4.01%)
Sep 10, 2012 3.510 3.780 3.510 3.740 200,347 +0.39(+11.64%)
Sep 07, 2012 3.230 3.370 3.219 3.350 123,144 +0.14(+4.36%)
Sep 06, 2012 3.160 3.240 3.110 3.210 48,655 +0.15(+4.90%)
Sep 05, 2012 3.070 3.190 3.060 3.060 37,941 -0.08(-2.55%)
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.