Gilat Satellite Ntwk (NQ: GILT )

9.930 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.700 5.742 5.640 5.690 28,524 -0.11(-1.90%)
May 28, 2015 5.750 5.800 5.710 5.800 18,690 -0.08(-1.36%)
May 27, 2015 5.860 5.880 5.800 5.880 22,351 -0.01(-0.17%)
May 26, 2015 5.950 5.950 5.870 5.890 56,477 -0.11(-1.83%)
May 22, 2015 6.000 6.000 6.000 6.000 139,500 +0.02(+0.33%)
May 21, 2015 6.010 6.070 5.960 5.980 7,209 -0.02(-0.33%)
May 20, 2015 5.950 6.062 5.950 6.000 31,329 -0.17(-2.76%)
May 19, 2015 6.290 6.300 6.110 6.170 42,371 -0.03(-0.48%)
May 18, 2015 6.200 6.261 6.190 6.200 18,897 -0.03(-0.48%)
May 15, 2015 6.220 6.250 6.210 6.230 4,472 +0.00(+0.00%)
May 14, 2015 6.195 6.250 6.195 6.230 1,402 +0.03(+0.48%)
May 13, 2015 6.190 6.260 6.190 6.200 15,084 +0.06(+0.98%)
May 12, 2015 6.100 6.140 6.040 6.140 12,787 +0.03(+0.49%)
May 11, 2015 6.140 6.170 6.140 6.110 5,190 -0.06(-0.92%)
May 08, 2015 6.260 6.260 6.167 6.167 2,085 +0.02(+0.27%)
May 07, 2015 6.150 6.210 6.140 6.150 3,928 -0.07(-1.13%)
May 06, 2015 6.310 6.310 6.200 6.220 19,028 +0.01(+0.16%)
May 05, 2015 6.340 6.370 6.210 6.210 22,349 -0.13(-2.05%)
May 04, 2015 6.310 6.360 6.280 6.340 45,152 +0.25(+4.11%)
May 01, 2015 6.180 6.180 6.050 6.090 7,763 +0.03(+0.50%)
Apr 30, 2015 6.100 6.150 6.050 6.060 10,589 -0.07(-1.14%)
Apr 29, 2015 6.130 6.130 6.090 6.130 24,948 -0.09(-1.45%)
Apr 28, 2015 6.340 6.350 6.210 6.220 13,338 -0.09(-1.43%)
Apr 27, 2015 6.390 6.400 6.310 6.310 30,545 -0.02(-0.32%)
Apr 24, 2015 6.250 6.330 6.250 6.330 26,730 +0.14(+2.26%)
Apr 23, 2015 6.250 6.330 6.190 6.190 6,566 -0.01(-0.16%)
Apr 22, 2015 6.230 6.300 6.200 6.200 44,496 -0.09(-1.43%)
Apr 21, 2015 6.320 6.340 6.290 6.290 10,698 +0.05(+0.80%)
Apr 20, 2015 6.300 6.390 6.240 6.240 30,896 -0.05(-0.79%)
Apr 17, 2015 6.290 6.300 6.230 6.290 13,493 +0.02(+0.32%)
Apr 16, 2015 6.310 6.360 6.260 6.270 129,939 -0.02(-0.32%)
Apr 15, 2015 6.350 6.350 6.290 6.290 144,433 -0.16(-2.48%)
Apr 14, 2015 6.400 6.480 6.400 6.450 40,685 +0.09(+1.42%)
Apr 13, 2015 6.600 6.640 6.300 6.360 63,131 -0.34(-5.07%)
Apr 10, 2015 6.600 6.750 6.600 6.700 9,310 +0.10(+1.52%)
Apr 09, 2015 6.780 6.800 6.600 6.600 53,746 -0.14(-2.08%)
Apr 08, 2015 6.880 6.880 6.700 6.740 32,191 -0.16(-2.32%)
Apr 07, 2015 6.830 7.000 6.830 6.900 80,748 +0.07(+1.02%)
Apr 06, 2015 6.700 6.900 6.590 6.830 224,065 +0.34(+5.32%)
Apr 02, 2015 6.310 6.485 6.485 6.485 92,400 +0.19(+2.94%)
Apr 01, 2015 6.160 6.300 6.080 6.300 110,453 +0.25(+4.13%)
Mar 31, 2015 6.040 6.060 6.020 6.050 8,964 -0.03(-0.49%)
Mar 30, 2015 6.000 6.080 5.960 6.080 193,779 +0.13(+2.18%)
Mar 27, 2015 5.800 5.950 5.800 5.950 12,716 +0.05(+0.85%)
Mar 26, 2015 5.820 5.900 5.815 5.900 18,511 +0.10(+1.72%)
Mar 25, 2015 5.950 6.010 5.790 5.800 72,502 -0.15(-2.52%)
Mar 24, 2015 5.980 6.010 5.820 5.950 103,084 -0.02(-0.34%)
Mar 23, 2015 5.860 6.100 5.860 5.970 95,618 +0.27(+4.74%)
Mar 20, 2015 5.680 5.824 5.680 5.700 37,083 +0.06(+1.06%)
Mar 19, 2015 5.520 5.680 5.520 5.640 87,502 +0.32(+6.02%)
Mar 18, 2015 5.310 5.370 5.230 5.320 42,129 -0.03(-0.56%)
Mar 17, 2015 5.420 5.420 5.250 5.350 8,836 -0.04(-0.74%)
Mar 16, 2015 5.280 5.420 5.270 5.390 50,061 +0.18(+3.45%)
Mar 13, 2015 5.130 5.280 5.120 5.210 39,022 -0.04(-0.76%)
Mar 12, 2015 5.180 5.420 5.130 5.250 136,169 +0.24(+4.79%)
Mar 11, 2015 5.200 5.145 4.980 5.010 58,506 -0.13(-2.62%)
Mar 10, 2015 5.050 5.200 5.050 5.145 49,772 -0.05(-0.87%)
Mar 09, 2015 5.050 5.240 5.010 5.190 169,403 +0.22(+4.43%)
Mar 06, 2015 4.880 5.050 4.860 4.970 200,013 +0.10(+2.05%)
Mar 05, 2015 4.750 4.900 4.730 4.870 20,740 +0.00(+0.00%)
Mar 04, 2015 4.880 4.890 4.770 4.870 1,991 -0.01(-0.20%)
Mar 03, 2015 4.880 4.900 4.800 4.880 11,224 +0.00(+0.00%)
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.