Gilat Satellite Ntwk (NQ: GILT )

10.44 USD +0.07 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.740 4.660 4.660 4.660 23,700 -0.09(-1.89%)
Dec 30, 2014 4.690 4.760 4.690 4.750 18,716 -0.01(-0.21%)
Dec 29, 2014 4.670 4.770 4.650 4.760 23,429 +0.00(+0.00%)
Dec 26, 2014 4.870 4.900 4.760 4.760 8,293 -0.04(-0.83%)
Dec 24, 2014 4.760 4.800 4.800 4.800 15,000 -0.02(-0.41%)
Dec 23, 2014 4.750 4.840 4.750 4.820 22,188 +0.04(+0.84%)
Dec 22, 2014 4.700 4.830 4.700 4.780 25,544 +0.03(+0.63%)
Dec 19, 2014 4.740 4.800 4.740 4.750 1,204 -0.01(-0.21%)
Dec 18, 2014 4.750 4.810 4.670 4.760 26,022 -0.10(-2.06%)
Dec 17, 2014 4.780 4.880 4.720 4.860 23,599 -0.09(-1.92%)
Dec 16, 2014 4.980 5.000 4.955 4.955 1,788 -0.06(-1.29%)
Dec 15, 2014 5.060 5.110 5.010 5.020 11,411 -0.01(-0.20%)
Dec 12, 2014 5.180 5.180 4.950 5.030 10,282 +0.05(+1.00%)
Dec 11, 2014 4.970 5.060 4.970 4.980 13,968 +0.08(+1.63%)
Dec 10, 2014 4.960 4.990 4.890 4.900 10,089 -0.14(-2.78%)
Dec 09, 2014 4.910 5.060 4.880 5.040 18,879 +0.08(+1.61%)
Dec 08, 2014 4.950 5.000 4.930 4.960 86,049 +0.10(+2.06%)
Dec 05, 2014 4.870 4.930 4.860 4.860 10,034 -0.05(-1.03%)
Dec 04, 2014 4.900 4.940 4.840 4.911 15,383 +0.05(+1.05%)
Dec 03, 2014 4.751 4.880 4.751 4.860 4,220 +0.07(+1.46%)
Dec 02, 2014 4.790 4.807 4.760 4.790 14,519 -0.02(-0.42%)
Dec 01, 2014 4.850 4.850 4.770 4.810 24,940 -0.04(-0.82%)
Nov 28, 2014 4.910 4.910 4.830 4.850 5,510 -0.05(-1.02%)
Nov 26, 2014 4.830 4.900 4.900 4.900 46,200 +0.05(+1.03%)
Nov 25, 2014 4.900 4.900 4.800 4.850 22,880 -0.10(-2.02%)
Nov 24, 2014 4.920 4.970 4.880 4.950 32,467 +0.01(+0.20%)
Nov 21, 2014 5.000 5.030 4.871 4.940 8,983 -0.01(-0.20%)
Nov 20, 2014 4.950 4.970 4.920 4.950 21,902 -0.09(-1.79%)
Nov 19, 2014 5.150 5.150 5.000 5.040 31,561 -0.09(-1.75%)
Nov 18, 2014 5.000 5.140 4.960 5.130 65,448 +0.10(+1.99%)
Nov 17, 2014 4.950 5.040 4.930 5.030 21,127 +0.12(+2.44%)
Nov 14, 2014 4.930 4.980 4.861 4.910 4,621 -0.06(-1.21%)
Nov 13, 2014 4.890 4.970 4.890 4.970 18,153 +0.10(+2.05%)
Nov 12, 2014 4.860 4.940 4.820 4.870 14,873 -0.09(-1.81%)
Nov 11, 2014 4.860 4.970 4.840 4.960 15,984 -0.03(-0.60%)
Nov 10, 2014 4.990 4.990 4.950 4.990 20,930 +0.02(+0.40%)
Nov 07, 2014 5.000 5.000 4.950 4.970 3,242 -0.02(-0.40%)
Nov 06, 2014 4.900 5.000 4.900 4.990 29,281 +0.11(+2.25%)
Nov 05, 2014 4.930 4.980 4.880 4.880 24,446 -0.11(-2.20%)
Nov 04, 2014 4.970 5.030 4.960 4.990 13,969 -0.03(-0.60%)
Nov 03, 2014 4.950 5.040 4.950 5.020 29,084 +0.06(+1.21%)
Oct 31, 2014 4.970 5.040 4.950 4.960 6,018 +0.02(+0.40%)
Oct 30, 2014 5.000 5.050 4.800 4.940 31,657 -0.07(-1.40%)
Oct 29, 2014 4.980 5.070 4.980 5.010 39,185 -0.02(-0.40%)
Oct 28, 2014 4.980 5.030 4.968 5.030 32,823 +0.11(+2.23%)
Oct 27, 2014 4.880 4.984 4.830 4.920 16,831 +0.09(+1.86%)
Oct 24, 2014 4.830 4.960 4.830 4.830 2,835 -0.04(-0.82%)
Oct 23, 2014 4.850 4.900 4.850 4.870 3,491 +0.04(+0.83%)
Oct 22, 2014 4.800 4.860 4.800 4.830 8,712 -0.01(-0.21%)
Oct 21, 2014 4.800 4.840 4.800 4.840 1,954 -0.02(-0.41%)
Oct 20, 2014 4.830 4.870 4.830 4.860 10,803 -0.01(-0.21%)
Oct 17, 2014 4.750 4.870 4.750 4.870 2,571 -0.01(-0.20%)
Oct 16, 2014 4.740 4.880 4.740 4.880 4,482 +0.03(+0.62%)
Oct 15, 2014 4.805 4.850 4.790 4.850 2,110 +0.04(+0.83%)
Oct 14, 2014 4.740 4.880 4.740 4.810 2,586 -0.04(-0.82%)
Oct 13, 2014 4.900 4.900 4.900 4.850 16,510 -0.05(-1.02%)
Oct 10, 2014 4.900 4.950 4.900 4.900 13,838 -0.07(-1.41%)
Oct 09, 2014 4.920 4.970 4.920 4.970 2,628 +0.01(+0.20%)
Oct 08, 2014 5.000 5.000 4.920 4.960 3,816 -0.04(-0.80%)
Oct 07, 2014 4.890 5.000 4.890 5.000 8,562 +0.00(+0.00%)
Oct 06, 2014 4.940 5.000 4.930 5.000 3,131 -0.01(-0.20%)
Oct 03, 2014 4.990 5.010 4.940 5.010 1,333 +0.04(+0.80%)
Oct 02, 2014 4.880 4.990 4.850 4.970 9,466 +0.07(+1.43%)
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.