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 (%)
Jun 30, 2011 3.722 3.763 3.705 3.713 67,139 -0.03(-0.88%)
Jun 29, 2011 3.713 3.771 3.713 3.746 40,856 +0.02(+0.44%)
Jun 28, 2011 3.771 3.771 3.689 3.730 371,327 -0.06(-1.51%)
Jun 27, 2011 3.812 3.812 3.754 3.787 47,238 +0.02(+0.65%)
Jun 24, 2011 3.787 3.795 3.754 3.763 57,342 -0.02(-0.65%)
Jun 23, 2011 3.771 3.795 3.705 3.787 64,478 -0.02(-0.43%)
Jun 22, 2011 3.877 3.877 3.713 3.804 86,061 -0.01(-0.22%)
Jun 21, 2011 3.746 3.853 3.746 3.812 100,571 +0.11(+3.10%)
Jun 20, 2011 3.713 3.713 3.623 3.697 232,781 +0.02(+0.45%)
Jun 17, 2011 3.705 3.754 3.656 3.681 117,074 -0.02(-0.66%)
Jun 16, 2011 3.623 3.779 3.623 3.705 151,113 +0.05(+1.35%)
Jun 15, 2011 3.590 3.681 3.590 3.656 161,943 -0.09(-2.41%)
Jun 14, 2011 3.640 3.746 3.623 3.746 25,215 +0.08(+2.24%)
Jun 13, 2011 3.664 3.681 3.648 3.664 41,112 -0.03(-0.89%)
Jun 10, 2011 3.681 3.738 3.648 3.697 103,874 +0.00(+0.00%)
Jun 09, 2011 3.664 3.713 3.590 3.697 74,229 +0.04(+1.12%)
Jun 08, 2011 3.722 3.722 3.631 3.656 107,029 -0.04(-1.11%)
Jun 07, 2011 3.664 3.707 3.599 3.697 57,590 +0.02(+0.67%)
Jun 06, 2011 3.591 3.703 3.574 3.672 53,344 +0.04(+1.13%)
Jun 03, 2011 3.689 3.689 3.566 3.631 10,613 -0.02(-0.45%)
May 24, 2011 3.631 3.648 3.607 3.648 67,962 +0.03(+0.91%)
May 23, 2011 3.656 3.672 3.549 3.615 122,436 -0.11(-3.08%)
May 20, 2011 3.672 3.746 3.664 3.730 37,419 +0.01(+0.22%)
May 19, 2011 3.787 3.787 3.607 3.722 89,469 -0.10(-2.58%)
May 18, 2011 3.853 3.861 3.755 3.820 16,370 +0.02(+0.65%)
May 17, 2011 3.812 3.828 3.795 3.795 52,090 -0.02(-0.43%)
May 16, 2011 3.927 3.927 3.763 3.812 64,177 -0.17(-4.32%)
May 13, 2011 4.050 4.066 3.959 3.984 19,669 -0.05(-1.22%)
May 12, 2011 4.123 4.123 3.959 4.033 36,301 -0.17(-4.09%)
May 11, 2011 4.222 4.238 4.181 4.205 77,979 +0.02(+0.59%)
May 10, 2011 4.131 4.304 4.041 4.181 344,937 +0.07(+1.80%)
May 09, 2011 4.091 4.140 4.041 4.107 51,811 +0.07(+1.83%)
May 06, 2011 4.017 4.131 3.976 4.033 166,534 +0.18(+4.68%)
May 05, 2011 3.812 3.869 3.754 3.853 47,427 +0.02(+0.64%)
May 04, 2011 3.836 3.849 3.795 3.828 10,371 -0.05(-1.27%)
May 03, 2011 3.853 3.894 3.771 3.877 106,544 -0.05(-1.25%)
May 02, 2011 3.943 3.976 3.910 3.927 6,571 +0.01(+0.21%)
Apr 29, 2011 3.927 3.943 3.918 3.918 5,716 +0.02(+0.63%)
Apr 28, 2011 3.935 3.935 3.894 3.894 66,685 -0.08(-2.06%)
Apr 27, 2011 3.902 3.976 3.869 3.976 21,636 +0.07(+1.68%)
Apr 26, 2011 3.976 3.976 3.861 3.910 100,261 -0.08(-2.05%)
Apr 25, 2011 4.009 4.050 3.984 3.992 14,128 -0.03(-0.81%)
Apr 21, 2011 4.082 4.099 4.025 4.025 3,568 -0.07(-1.80%)
Apr 20, 2011 4.066 4.099 3.984 4.099 69,120 +0.03(+0.81%)
Apr 19, 2011 3.976 4.066 3.976 4.066 15,768 +0.05(+1.22%)
Apr 18, 2011 3.986 4.017 3.943 4.017 6,349 -0.05(-1.21%)
Apr 15, 2011 4.066 4.099 4.065 4.066 13,418 -0.01(-0.20%)
Apr 14, 2011 4.058 4.115 4.058 4.074 18,343 +0.02(+0.40%)
Apr 13, 2011 4.099 4.107 4.058 4.058 16,116 -0.05(-1.20%)
Apr 12, 2011 4.123 4.123 3.976 4.107 21,472 -0.02(-0.40%)
Apr 11, 2011 4.115 4.181 4.115 4.123 9,895 -0.02(-0.40%)
Apr 08, 2011 4.172 4.254 4.099 4.140 33,899 -0.04(-0.98%)
Apr 07, 2011 4.148 4.181 4.099 4.181 25,411 -0.02(-0.58%)
Apr 06, 2011 4.181 4.222 4.107 4.205 36,540 +0.07(+1.58%)
Apr 05, 2011 4.156 4.213 4.099 4.140 43,871 +0.02(+0.40%)
Apr 04, 2011 4.222 4.271 4.082 4.123 112,110 -0.21(-4.92%)
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.