Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.144 4.212 4.144 4.148 28,705 -0.04(-0.98%)
Mar 30, 2017 4.140 4.189 4.091 4.189 28,729 -0.01(-0.20%)
Mar 29, 2017 4.222 4.245 4.197 4.197 10,910 -0.06(-1.35%)
Mar 28, 2017 4.238 4.312 4.238 4.255 27,287 -0.07(-1.52%)
Mar 27, 2017 4.205 4.386 4.181 4.320 34,020 +0.03(+0.76%)
Mar 24, 2017 4.304 4.304 4.279 4.287 1,457 -0.02(-0.38%)
Mar 23, 2017 4.230 4.312 4.209 4.304 19,806 +0.03(+0.77%)
Mar 22, 2017 4.222 4.295 4.189 4.271 51,001 -0.02(-0.57%)
Mar 21, 2017 4.312 4.312 4.263 4.295 19,953 -0.01(-0.19%)
Mar 20, 2017 4.254 4.320 4.238 4.304 46,721 +0.00(+0.00%)
Mar 17, 2017 4.323 4.328 4.304 4.304 1,224 -0.01(-0.19%)
Mar 16, 2017 4.353 4.377 4.312 4.312 15,146 -0.05(-1.13%)
Mar 15, 2017 4.312 4.361 4.279 4.361 13,633 +0.05(+1.14%)
Mar 14, 2017 4.304 4.352 4.287 4.312 12,385 +0.02(+0.58%)
Mar 13, 2017 4.238 4.287 4.181 4.287 31,788 +0.11(+2.75%)
Mar 10, 2017 4.164 4.213 4.156 4.172 1,222 -0.03(-0.78%)
Mar 09, 2017 4.205 4.205 4.123 4.205 1,964 +0.05(+1.18%)
Mar 08, 2017 4.238 4.238 4.115 4.156 14,394 -0.04(-0.88%)
Mar 07, 2017 4.197 4.263 4.164 4.193 32,417 -0.01(-0.29%)
Mar 06, 2017 4.336 4.336 4.099 4.205 49,391 -0.10(-2.29%)
Mar 03, 2017 4.328 4.500 4.271 4.304 15,598 +0.00(+0.00%)
Mar 02, 2017 4.304 4.336 4.279 4.304 25,037 +0.02(+0.57%)
Mar 01, 2017 4.353 4.353 4.279 4.279 15,586 -0.05(-1.14%)
Feb 28, 2017 4.393 4.402 4.328 4.328 3,055 -0.10(-2.22%)
Feb 27, 2017 4.410 4.427 4.334 4.427 14,283 +0.01(+0.19%)
Feb 24, 2017 4.418 4.418 4.304 4.418 44,226 +0.00(+0.00%)
Feb 23, 2017 4.558 4.558 4.369 4.418 60,334 -0.02(-0.55%)
Feb 22, 2017 4.517 4.574 4.410 4.443 83,729 -0.04(-0.91%)
Feb 21, 2017 4.509 4.516 4.459 4.484 16,375 -0.01(-0.18%)
Feb 17, 2017 4.492 4.492 4.492 0 +0.11(+2.62%)
Feb 16, 2017 4.304 4.427 4.304 4.377 49,916 +0.05(+1.14%)
Feb 15, 2017 4.230 4.328 4.213 4.328 77,420 +0.08(+1.93%)
Feb 14, 2017 4.550 4.651 4.074 4.246 599,228 -0.73(-14.66%)
Feb 13, 2017 4.951 5.016 4.935 4.976 53,005 +0.04(+0.83%)
Feb 10, 2017 4.918 5.017 4.918 4.935 61,108 +0.01(+0.17%)
Feb 09, 2017 5.041 5.041 4.927 4.927 92,296 -0.06(-1.15%)
Feb 08, 2017 5.058 5.058 4.959 4.984 45,736 -0.04(-0.82%)
Feb 07, 2017 4.976 5.074 4.951 5.025 31,492 -0.01(-0.16%)
Feb 06, 2017 4.894 5.033 4.886 5.033 48,179 +0.07(+1.32%)
Feb 03, 2017 5.000 5.041 4.960 4.968 8,126 +0.06(+1.17%)
Feb 02, 2017 4.886 4.968 4.886 4.910 14,083 -0.05(-0.99%)
Feb 01, 2017 4.976 4.999 4.894 4.959 24,818 -0.01(-0.17%)
Jan 31, 2017 4.599 5.066 4.599 4.968 107,366 +0.47(+10.38%)
Jan 30, 2017 4.550 4.550 4.443 4.500 41,198 -0.01(-0.18%)
Jan 27, 2017 4.525 4.541 4.509 4.509 5,117 +0.00(+0.00%)
Jan 26, 2017 4.501 4.533 4.485 4.509 5,000 -0.07(-1.61%)
Jan 25, 2017 4.508 4.591 4.492 4.582 7,247 +0.06(+1.27%)
Jan 24, 2017 4.530 4.574 4.525 4.525 12,323 +0.05(+1.09%)
Jan 23, 2017 4.492 4.623 4.476 4.476 26,537 -0.14(-3.01%)
Jan 20, 2017 4.640 4.700 4.541 4.615 19,075 +0.03(+0.72%)
Jan 19, 2017 4.615 4.632 4.476 4.582 49,061 +0.01(+0.18%)
Jan 18, 2017 4.550 4.664 4.502 4.574 62,850 +0.05(+1.09%)
Jan 17, 2017 4.500 4.550 4.410 4.525 54,295 +0.08(+1.85%)
Jan 13, 2017 4.443 4.443 4.443 0 +0.02(+0.56%)
Jan 12, 2017 4.304 4.418 4.287 4.418 26,915 +0.07(+1.70%)
Jan 11, 2017 4.213 4.347 4.186 4.345 41,172 +0.18(+4.33%)
Jan 10, 2017 4.213 4.214 4.131 4.164 25,076 +0.03(+0.79%)
Jan 09, 2017 4.148 4.165 4.107 4.131 56,398 -0.02(-0.40%)
Jan 06, 2017 4.266 4.266 4.148 4.148 8,646 -0.07(-1.56%)
Jan 05, 2017 4.164 4.213 4.164 4.213 3,154 +0.07(+1.78%)
Jan 04, 2017 4.148 4.171 4.123 4.140 30,155 +0.01(+0.20%)
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.