Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.410 +0.130 (+2.46%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.984 4.271 3.943 4.230 687,222 +0.17(+4.24%)
Jun 29, 2017 4.050 4.058 3.935 4.058 32,985 +0.15(+3.77%)
Jun 28, 2017 3.836 3.935 3.836 3.910 20,708 +0.26(+7.19%)
Jun 27, 2017 3.623 3.689 3.574 3.648 14,872 +0.02(+0.45%)
Jun 26, 2017 3.582 3.664 3.582 3.631 8,190 +0.04(+1.14%)
Jun 23, 2017 3.582 3.607 3.531 3.590 34,856 +0.01(+0.23%)
Jun 22, 2017 3.631 3.631 3.439 3.582 41,880 -0.09(-2.46%)
Jun 21, 2017 3.574 3.681 3.574 3.672 27,281 +0.15(+4.19%)
Jun 20, 2017 3.574 3.590 3.485 3.525 13,627 -0.02(-0.69%)
Jun 19, 2017 3.459 3.558 3.459 3.549 9,914 +0.12(+3.59%)
Jun 16, 2017 3.451 3.492 3.410 3.427 23,592 -0.05(-1.30%)
Jun 15, 2017 3.427 3.484 3.377 3.472 13,117 -0.04(-1.28%)
Jun 14, 2017 3.509 3.549 3.509 3.517 2,966 -0.08(-2.28%)
Jun 13, 2017 3.574 3.615 3.509 3.599 13,761 +0.01(+0.23%)
Jun 12, 2017 3.648 3.648 3.574 3.590 58,740 -0.16(-4.16%)
Jun 09, 2017 3.697 3.779 3.697 3.746 13,151 +0.00(+0.00%)
Jun 08, 2017 3.738 3.836 3.730 3.746 12,480 -0.06(-1.51%)
Jun 07, 2017 3.763 3.804 3.763 3.804 4,718 +0.07(+1.98%)
Jun 06, 2017 3.812 3.812 3.722 3.730 25,398 -0.11(-2.98%)
Jun 05, 2017 3.795 3.861 3.795 3.845 8,739 -0.11(-2.70%)
Jun 02, 2017 3.902 3.959 3.902 3.951 2,375 +0.07(+1.90%)
Jun 01, 2017 3.935 3.951 3.861 3.877 34,383 -0.13(-3.27%)
May 31, 2017 4.009 4.033 3.984 4.009 4,729 +0.00(+0.00%)
May 30, 2017 3.959 4.033 3.959 4.009 1,712 -0.03(-0.69%)
May 26, 2017 3.991 4.037 3.959 4.037 5,346 +0.11(+2.80%)
May 25, 2017 3.992 4.009 3.886 3.927 43,074 -0.12(-3.04%)
May 24, 2017 3.943 4.156 3.943 4.050 7,493 +0.12(+3.13%)
May 23, 2017 4.000 4.033 3.918 3.927 18,864 -0.07(-1.64%)
May 22, 2017 4.009 4.062 3.984 3.992 17,085 -0.05(-1.22%)
May 19, 2017 4.058 4.058 4.033 4.041 10,566 +0.02(+0.41%)
May 18, 2017 4.091 4.091 4.017 4.025 7,307 -0.11(-2.77%)
May 17, 2017 4.213 4.246 4.115 4.140 14,325 -0.12(-2.88%)
May 16, 2017 4.435 4.435 4.213 4.263 77,207 +0.14(+3.38%)
May 15, 2017 4.181 4.181 4.115 4.123 25,395 -0.03(-0.79%)
May 12, 2017 4.181 4.181 4.140 4.156 4,118 +0.01(+0.20%)
May 11, 2017 4.074 4.197 4.074 4.148 29,532 +0.10(+2.43%)
May 10, 2017 3.976 4.091 3.976 4.050 4,208 +0.11(+2.92%)
May 09, 2017 3.951 3.951 3.901 3.935 9,304 -0.03(-0.83%)
May 08, 2017 3.951 3.993 3.916 3.968 19,076 -0.11(-2.62%)
May 05, 2017 4.025 4.091 4.025 4.074 2,477 +0.06(+1.43%)
May 04, 2017 4.074 4.074 4.000 4.017 19,231 -0.10(-2.39%)
May 03, 2017 4.140 4.148 4.115 4.115 2,326 -0.07(-1.57%)
May 02, 2017 4.203 4.222 4.171 4.181 2,695 +0.02(+0.39%)
May 01, 2017 4.172 4.238 4.153 4.164 7,945 +0.01(+0.20%)
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%)
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.