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 (%)
Apr 30, 2009 3.074 3.123 2.935 3.017 56,284 -0.02(-0.54%)
Apr 29, 2009 3.000 3.033 3.000 3.033 32,312 +0.05(+1.65%)
Apr 28, 2009 2.910 3.008 2.910 2.984 124,126 -0.01(-0.27%)
Apr 27, 2009 3.017 3.025 2.959 2.992 7,636 -0.03(-1.08%)
Apr 24, 2009 3.017 3.033 2.992 3.025 188,922 +0.05(+1.65%)
Apr 23, 2009 3.025 3.025 2.967 2.976 2,195 +0.07(+2.25%)
Apr 22, 2009 2.894 2.951 2.869 2.910 11,360 -0.04(-1.39%)
Apr 21, 2009 2.901 2.951 2.869 2.951 39,563 +0.06(+1.98%)
Apr 20, 2009 2.869 2.935 2.828 2.894 113,564 -0.07(-2.22%)
Apr 17, 2009 2.910 2.992 2.910 2.959 34,258 +0.00(+0.00%)
Apr 16, 2009 2.926 3.000 2.894 2.959 40,311 +0.04(+1.40%)
Apr 15, 2009 2.902 2.943 2.902 2.918 48,767 +0.01(+0.28%)
Apr 14, 2009 2.910 2.926 2.894 2.910 26,117 -0.02(-0.56%)
Apr 13, 2009 2.910 2.926 2.885 2.926 50,479 +0.02(+0.56%)
Apr 09, 2009 2.943 2.984 2.910 2.910 47,037 -0.01(-0.28%)
Apr 08, 2009 2.815 2.918 2.815 2.918 66,566 +0.08(+2.89%)
Apr 07, 2009 2.869 2.869 2.804 2.836 36,727 -0.03(-1.14%)
Apr 06, 2009 2.910 2.918 2.804 2.869 47,573 -0.07(-2.23%)
Apr 03, 2009 2.845 2.951 2.845 2.935 18,370 +0.06(+1.99%)
Apr 02, 2009 2.951 2.951 2.877 2.877 35,677 -0.04(-1.40%)
Apr 01, 2009 2.828 2.935 2.787 2.918 67,033 +0.16(+5.63%)
Mar 31, 2009 2.746 2.861 2.746 2.763 32,949 +0.02(+0.60%)
Mar 30, 2009 2.828 2.828 2.730 2.746 69,211 -0.20(-6.94%)
Mar 26, 2009 2.926 3.025 2.877 2.951 155,970 +0.09(+3.15%)
Mar 25, 2009 2.787 2.861 2.713 2.861 180,457 +0.11(+3.87%)
Mar 24, 2009 2.664 2.771 2.599 2.754 113,474 +0.09(+3.38%)
Mar 23, 2009 2.623 2.697 2.541 2.664 83,279 +0.14(+5.52%)
Mar 20, 2009 2.607 2.623 2.484 2.525 38,729 +0.02(+0.65%)
Mar 19, 2009 2.599 2.623 2.492 2.508 30,527 -0.03(-1.29%)
Mar 18, 2009 2.549 2.574 2.476 2.541 39,291 -0.03(-1.27%)
Mar 17, 2009 2.525 2.615 2.525 2.574 45,607 +0.07(+2.61%)
Mar 16, 2009 2.623 2.623 2.508 2.508 40,195 -0.04(-1.61%)
Mar 13, 2009 2.517 2.738 2.377 2.549 30,165 +0.04(+1.63%)
Mar 12, 2009 2.459 2.517 2.459 2.508 41,553 +0.04(+1.66%)
Mar 11, 2009 2.418 2.476 2.418 2.467 13,122 +0.05(+2.03%)
Mar 10, 2009 2.271 2.451 2.262 2.418 58,720 +0.07(+3.15%)
Mar 09, 2009 2.303 2.361 2.303 2.344 37,266 -0.02(-0.69%)
Mar 06, 2009 2.375 2.377 2.254 2.361 73,402 +0.00(+0.00%)
Mar 05, 2009 2.459 2.467 2.344 2.361 66,289 -0.16(-6.49%)
Mar 04, 2009 2.451 2.566 2.443 2.525 55,901 +0.08(+3.36%)
Mar 02, 2009 2.558 2.558 2.443 2.443 55,727 -0.11(-4.49%)
Feb 27, 2009 2.582 2.582 2.336 2.558 59,798 -0.02(-0.95%)
Feb 26, 2009 2.574 2.648 2.558 2.582 74,796 -0.02(-0.94%)
Feb 25, 2009 2.525 2.631 2.508 2.607 37,719 -0.04(-1.55%)
Feb 24, 2009 2.664 2.689 2.558 2.648 80,421 -0.02(-0.92%)
Feb 23, 2009 2.812 2.820 2.599 2.672 93,789 -0.17(-6.10%)
Feb 20, 2009 2.845 2.885 2.754 2.846 73,774 -0.02(-0.53%)
Feb 19, 2009 2.967 2.967 2.861 2.861 279,986 -0.04(-1.41%)
Feb 18, 2009 2.951 2.984 2.787 2.902 563,540 +0.02(+0.85%)
Feb 17, 2009 2.754 2.894 2.697 2.877 452,255 +0.07(+2.33%)
Feb 13, 2009 2.746 2.861 2.730 2.812 73,257 +0.07(+2.69%)
Feb 12, 2009 2.738 2.853 2.713 2.738 80,443 -0.09(-3.19%)
Feb 11, 2009 2.910 2.910 2.746 2.828 71,366 -0.13(-4.43%)
Feb 10, 2009 2.935 3.008 2.894 2.959 71,229 -0.03(-1.10%)
Feb 09, 2009 3.115 3.115 2.918 2.992 119,239 -0.11(-3.69%)
Feb 06, 2009 3.074 3.127 2.997 3.107 99,800 +0.02(+0.80%)
Feb 05, 2009 3.181 3.189 3.017 3.082 270,262 -0.02(-0.79%)
Feb 04, 2009 3.049 3.148 2.992 3.107 355,784 +0.12(+4.12%)
Feb 03, 2009 2.828 2.992 2.763 2.984 464,769 +0.22(+8.01%)
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.