Gilat Satellite Ntwk (NQ: GILT )

10.04 USD -0.33 (-3.18%)
Streaming Delayed Price Updated: 10:06 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.100 9.260 9.100 9.120 168,658 +0.17(+1.90%)
Apr 27, 2007 9.050 9.050 8.870 8.950 122,698 +0.09(+1.02%)
Apr 26, 2007 9.000 9.050 8.820 8.860 99,654 -0.09(-1.01%)
Apr 25, 2007 8.990 9.050 8.910 8.950 199,716 +0.02(+0.22%)
Apr 24, 2007 8.850 8.990 8.800 8.930 125,263 +0.05(+0.62%)
Apr 23, 2007 8.950 9.050 8.830 8.875 125,218 -0.02(-0.17%)
Apr 20, 2007 8.970 8.990 8.700 8.890 133,018 +0.00(+0.00%)
Apr 19, 2007 8.850 9.180 8.850 8.890 328,099 +0.52(+6.21%)
Apr 18, 2007 8.240 8.450 8.240 8.370 382,980 +0.09(+1.09%)
Apr 17, 2007 8.280 8.290 8.200 8.280 439,444 +0.05(+0.61%)
Apr 16, 2007 8.120 8.420 8.120 8.230 143,131 +0.13(+1.60%)
Apr 13, 2007 8.090 8.120 8.020 8.100 538,115 +0.03(+0.37%)
Apr 12, 2007 8.290 8.290 7.880 8.070 125,424 -0.16(-1.94%)
Apr 11, 2007 8.320 8.370 8.200 8.230 333,350 -0.06(-0.72%)
Apr 10, 2007 8.290 8.330 8.200 8.290 359,730 -0.03(-0.36%)
Apr 09, 2007 8.300 8.370 8.250 8.320 93,977 +0.00(+0.00%)
Apr 05, 2007 8.350 8.350 8.230 8.320 58,844 +0.05(+0.60%)
Apr 04, 2007 8.300 8.400 8.240 8.270 129,420 -0.06(-0.72%)
Apr 03, 2007 8.250 8.400 8.230 8.330 71,978 +0.05(+0.60%)
Apr 02, 2007 8.270 8.320 8.210 8.280 79,283 +0.03(+0.36%)
Mar 30, 2007 8.330 8.340 8.240 8.250 71,444 -0.02(-0.24%)
Mar 29, 2007 8.220 8.280 8.160 8.270 183,675 +0.10(+1.22%)
Mar 28, 2007 8.040 8.190 8.040 8.170 176,994 +0.02(+0.25%)
Mar 27, 2007 8.150 8.180 8.062 8.150 31,001 +0.02(+0.25%)
Mar 26, 2007 8.170 8.180 8.030 8.130 118,042 +0.07(+0.87%)
Mar 23, 2007 7.930 8.140 7.930 8.060 86,974 +0.16(+2.03%)
Mar 22, 2007 8.000 8.160 7.840 7.900 173,966 -0.09(-1.13%)
Mar 21, 2007 8.140 8.160 7.950 7.990 165,354 -0.09(-1.11%)
Mar 20, 2007 8.010 8.080 7.940 8.080 259,116 +0.19(+2.41%)
Mar 19, 2007 7.890 7.950 7.790 7.890 192,351 -0.02(-0.25%)
Mar 16, 2007 8.030 8.170 7.890 7.910 108,738 -0.09(-1.12%)
Mar 15, 2007 8.050 8.140 7.960 8.000 85,296 -0.08(-0.99%)
Mar 14, 2007 8.010 8.170 7.920 8.080 194,083 -0.08(-0.98%)
Mar 13, 2007 8.240 8.270 8.010 8.160 193,007 -0.08(-0.97%)
Mar 12, 2007 8.270 8.350 8.140 8.240 291,505 -0.06(-0.72%)
Mar 09, 2007 8.420 8.440 8.210 8.300 425,704 -0.05(-0.60%)
Mar 08, 2007 8.400 8.540 8.350 8.350 134,926 +0.00(+0.00%)
Mar 07, 2007 8.270 8.440 8.270 8.350 334,208 +0.10(+1.21%)
Mar 06, 2007 8.200 8.360 8.200 8.250 265,352 +0.06(+0.73%)
Mar 05, 2007 8.270 8.270 8.150 8.190 343,324 -0.16(-1.92%)
Mar 02, 2007 8.280 8.360 8.280 8.350 140,803 -0.03(-0.36%)
Mar 01, 2007 8.330 8.400 8.170 8.380 264,776 -0.09(-1.06%)
Feb 28, 2007 8.300 8.470 8.300 8.470 105,903 +0.18(+2.17%)
Feb 27, 2007 8.500 8.520 8.190 8.290 199,585 -0.26(-3.04%)
Feb 26, 2007 8.650 8.690 8.540 8.550 95,110 -0.09(-1.04%)
Feb 23, 2007 8.520 8.920 8.520 8.640 83,570 +0.05(+0.58%)
Feb 22, 2007 8.700 8.820 8.540 8.590 145,242 -0.13(-1.49%)
Feb 21, 2007 8.700 8.800 8.700 8.720 171,541 -0.02(-0.23%)
Feb 20, 2007 8.840 8.840 8.670 8.740 258,710 -0.25(-2.78%)
Feb 16, 2007 8.990 9.000 8.910 8.990 97,086 +0.02(+0.22%)
Feb 15, 2007 9.300 9.330 8.900 8.970 480,265 -0.39(-4.17%)
Feb 14, 2007 9.350 9.420 9.300 9.360 179,239 +0.06(+0.65%)
Feb 13, 2007 9.780 9.900 9.200 9.300 430,398 -0.44(-4.52%)
Feb 12, 2007 9.650 9.800 9.380 9.740 180,026 +0.16(+1.67%)
Feb 09, 2007 9.510 9.700 9.510 9.580 95,513 +0.08(+0.84%)
Feb 08, 2007 9.470 9.530 9.420 9.500 44,929 -0.04(-0.42%)
Feb 07, 2007 9.530 9.580 9.360 9.540 99,283 -0.02(-0.21%)
Feb 06, 2007 9.630 9.700 9.440 9.560 68,300 -0.04(-0.36%)
Feb 05, 2007 9.480 9.670 9.480 9.595 134,343 +0.32(+3.50%)
Feb 02, 2007 9.490 9.490 9.060 9.270 96,069 -0.21(-2.21%)
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.