Gilat Satellite Ntwk (NQ: GILT )

10.10 USD -0.27 (-2.60%)
Streaming Delayed Price Updated: 10:43 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.660 5.670 5.510 5.590 9,553 +0.13(+2.38%)
Jun 29, 2015 5.470 5.500 5.440 5.460 10,510 -0.02(-0.36%)
Jun 26, 2015 5.510 5.550 5.450 5.480 8,411 +0.00(+0.00%)
Jun 25, 2015 5.610 5.610 5.470 5.480 8,489 -0.03(-0.54%)
Jun 24, 2015 5.570 5.630 5.510 5.510 5,609 -0.05(-0.90%)
Jun 23, 2015 5.570 5.600 5.520 5.560 9,461 -0.04(-0.71%)
Jun 22, 2015 5.620 5.700 5.500 5.600 172,640 +0.00(+0.00%)
Jun 19, 2015 5.560 5.600 5.560 5.600 8,346 -0.04(-0.71%)
Jun 18, 2015 5.640 5.640 5.600 5.640 3,929 +0.05(+0.89%)
Jun 17, 2015 5.490 5.600 5.490 5.590 29,294 +0.23(+4.29%)
Jun 16, 2015 5.340 5.430 5.340 5.360 11,130 +0.13(+2.49%)
Jun 15, 2015 5.250 5.320 5.230 5.230 10,881 -0.03(-0.57%)
Jun 12, 2015 5.350 5.350 5.250 5.260 11,912 -0.09(-1.68%)
Jun 11, 2015 5.500 5.500 5.280 5.350 81,248 -0.23(-4.04%)
Jun 10, 2015 5.600 5.700 5.560 5.575 35,229 -0.14(-2.53%)
Jun 09, 2015 5.610 5.750 5.610 5.720 41,321 +0.05(+0.88%)
Jun 08, 2015 5.710 5.750 5.670 5.670 7,881 -0.07(-1.22%)
Jun 05, 2015 5.700 5.810 5.700 5.740 6,829 -0.06(-1.03%)
Jun 04, 2015 5.780 5.850 5.740 5.800 15,746 +0.00(+0.00%)
Jun 03, 2015 5.800 5.850 5.780 5.800 13,274 +0.13(+2.29%)
Jun 02, 2015 5.670 5.750 5.640 5.670 26,367 +0.06(+1.07%)
Jun 01, 2015 5.700 5.720 5.610 5.610 24,312 -0.08(-1.41%)
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%)
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.