Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.285 +0.005 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.160 4.197 4.156 4.156 780 -0.02(-0.39%)
Apr 27, 2017 4.213 4.213 4.138 4.172 8,072 -0.04(-0.97%)
Apr 26, 2017 4.213 4.286 4.181 4.213 9,411 -0.03(-0.77%)
Apr 25, 2017 4.238 4.246 4.181 4.246 7,881 -0.03(-0.77%)
Apr 24, 2017 4.263 4.279 4.213 4.279 20,605 +0.03(+0.77%)
Apr 21, 2017 4.279 4.287 4.238 4.246 1,644 -0.02(-0.38%)
Apr 20, 2017 4.312 4.324 4.246 4.263 23,096 -0.02(-0.38%)
Apr 19, 2017 4.295 4.320 4.235 4.279 2,292 +0.07(+1.56%)
Apr 18, 2017 4.197 4.230 4.164 4.213 3,404 -0.04(-0.96%)
Apr 17, 2017 4.222 4.254 4.222 4.254 4,778 +0.01(+0.19%)
Apr 13, 2017 4.378 4.378 4.246 4.246 5,007 -0.13(-2.87%)
Apr 12, 2017 4.386 4.386 4.353 4.372 1,573 -0.02(-0.51%)
Apr 11, 2017 4.402 4.402 4.353 4.394 3,103 -0.01(-0.19%)
Apr 10, 2017 4.470 4.470 4.364 4.402 3,818 -0.05(-1.10%)
Apr 07, 2017 4.451 4.484 4.418 4.451 7,563 +0.02(+0.37%)
Apr 06, 2017 4.361 4.484 4.353 4.435 45,971 +0.25(+6.08%)
Apr 05, 2017 4.041 4.263 4.041 4.181 25,701 +0.23(+5.81%)
Apr 04, 2017 4.009 4.041 3.950 3.951 19,196 -0.11(-2.64%)
Apr 03, 2017 4.058 4.091 4.050 4.058 27,565 -0.09(-2.16%)
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%)
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.