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 (%)
Jun 30, 2009 3.715 3.754 3.582 3.640 46,319 -0.07(-1.99%)
Jun 29, 2009 3.509 3.754 3.468 3.713 145,270 +0.34(+10.22%)
Jun 26, 2009 3.369 3.369 3.336 3.369 35,012 -0.02(-0.48%)
Jun 25, 2009 3.476 3.492 3.369 3.386 28,151 -0.02(-0.72%)
Jun 24, 2009 3.320 3.410 3.279 3.410 42,693 +0.11(+3.23%)
Jun 23, 2009 3.410 3.451 3.115 3.304 94,433 -0.04(-1.23%)
Jun 22, 2009 3.279 3.345 3.213 3.345 123,625 +0.15(+4.62%)
Jun 19, 2009 3.197 3.211 3.172 3.197 10,624 +0.02(+0.78%)
Jun 18, 2009 3.213 3.238 3.123 3.172 18,998 +0.01(+0.26%)
Jun 17, 2009 3.123 3.205 3.115 3.164 22,719 +0.02(+0.52%)
Jun 16, 2009 3.222 3.222 3.115 3.148 25,689 +0.07(+2.40%)
Jun 15, 2009 3.115 3.140 3.058 3.074 49,066 -0.02(-0.53%)
Jun 12, 2009 3.049 3.090 3.000 3.090 135,769 +0.02(+0.80%)
Jun 11, 2009 3.099 3.140 3.066 3.066 45,160 -0.05(-1.58%)
Jun 10, 2009 3.279 3.312 3.058 3.115 274,592 -0.08(-2.56%)
Jun 09, 2009 3.115 3.222 3.074 3.197 180,228 +0.30(+10.48%)
Jun 08, 2009 2.902 2.984 2.834 2.894 77,521 -0.11(-3.55%)
Jun 05, 2009 3.033 3.033 2.969 3.000 11,571 +0.01(+0.27%)
Jun 04, 2009 3.033 3.033 2.869 2.992 13,593 -0.04(-1.35%)
Jun 03, 2009 3.041 3.066 2.935 3.033 31,126 -0.01(-0.27%)
Jun 02, 2009 2.984 3.041 2.951 3.041 52,670 +0.06(+1.92%)
Jun 01, 2009 2.820 2.984 2.795 2.984 358,019 +0.16(+5.51%)
May 29, 2009 2.701 2.869 2.664 2.828 46,750 +0.08(+2.98%)
May 28, 2009 2.713 2.746 2.705 2.746 19,469 -0.02(-0.59%)
May 27, 2009 2.681 2.787 2.681 2.763 26,015 +0.14(+5.31%)
May 26, 2009 2.664 2.771 2.623 2.623 85,944 -0.21(-7.51%)
May 22, 2009 2.779 2.836 2.771 2.836 27,056 +0.03(+1.17%)
May 21, 2009 2.869 2.894 2.730 2.804 104,175 +0.00(+0.00%)
May 20, 2009 2.828 2.869 2.795 2.804 29,637 +0.01(+0.29%)
May 19, 2009 2.779 2.804 2.681 2.795 41,079 +0.08(+3.02%)
May 18, 2009 2.713 2.779 2.664 2.713 27,655 -0.01(-0.30%)
May 15, 2009 2.828 2.828 2.722 2.722 16,273 -0.09(-3.21%)
May 14, 2009 2.787 2.866 2.754 2.812 13,965 +0.02(+0.85%)
May 13, 2009 2.910 2.910 2.787 2.788 26,954 -0.12(-4.19%)
May 12, 2009 2.967 2.967 2.902 2.910 39,372 -0.07(-2.47%)
May 11, 2009 3.099 3.099 2.918 2.984 37,228 -0.09(-2.93%)
May 08, 2009 2.959 3.099 2.951 3.074 91,472 +0.09(+3.02%)
May 07, 2009 2.967 2.984 2.910 2.984 40,029 +0.09(+3.12%)
May 06, 2009 2.746 2.951 2.746 2.894 268,529 -0.02(-0.56%)
May 05, 2009 3.033 3.033 2.910 2.910 216,691 -0.11(-3.53%)
May 04, 2009 3.049 3.049 2.967 3.017 29,459 -0.04(-1.21%)
May 01, 2009 2.959 3.054 2.959 3.054 71,384 +0.04(+1.22%)
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%)
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.