Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.189 6.353 6.189 6.353 32,779 +0.16(+2.51%)
Jul 28, 2006 6.227 6.263 6.066 6.197 18,984 -0.02(-0.26%)
Jul 27, 2006 6.214 6.214 6.148 6.214 15,136 +0.06(+0.93%)
Jul 26, 2006 6.156 6.222 6.123 6.156 38,817 -0.07(-1.18%)
Jul 25, 2006 6.148 6.271 6.148 6.230 175,203 +0.08(+1.33%)
Jul 24, 2006 6.140 6.205 6.132 6.148 10,796 +0.00(+0.00%)
Jul 21, 2006 6.173 6.230 6.115 6.148 63,190 -0.05(-0.79%)
Jul 20, 2006 6.197 6.296 6.148 6.197 54,557 +0.02(+0.40%)
Jul 19, 2006 6.148 6.230 6.123 6.173 41,210 +0.00(+0.00%)
Jul 18, 2006 6.107 6.296 6.107 6.173 32,061 +0.19(+3.15%)
Jul 17, 2006 5.705 6.025 5.681 5.984 48,585 +0.04(+0.69%)
Jul 14, 2006 5.861 5.951 5.804 5.943 93,634 +0.08(+1.40%)
Jul 13, 2006 5.886 5.984 5.755 5.861 64,787 -0.18(-2.99%)
Jul 12, 2006 6.214 6.312 6.001 6.042 52,729 -0.34(-5.39%)
Jul 11, 2006 6.558 6.558 6.238 6.386 44,388 -0.09(-1.39%)
Jul 10, 2006 6.386 6.550 6.386 6.476 7,687 +0.03(+0.51%)
Jul 07, 2006 6.361 6.501 6.353 6.443 19,597 +0.07(+1.03%)
Jul 06, 2006 6.550 6.583 6.230 6.378 147,997 -0.16(-2.51%)
Jul 05, 2006 6.501 6.574 6.476 6.542 27,731 +0.07(+1.01%)
Jul 03, 2006 6.476 6.476 6.410 6.476 25,200 +0.05(+0.77%)
Jun 30, 2006 6.156 6.517 6.156 6.427 75,163 +0.25(+3.98%)
Jun 29, 2006 6.173 6.197 6.099 6.181 57,701 +0.00(+0.00%)
Jun 28, 2006 6.189 6.255 6.017 6.181 51,561 -0.11(-1.82%)
Jun 27, 2006 6.279 6.394 6.244 6.296 24,630 +0.02(+0.26%)
Jun 26, 2006 6.296 6.312 6.156 6.279 46,600 -0.07(-1.03%)
Jun 23, 2006 6.312 6.427 6.312 6.345 23,016 -0.06(-0.90%)
Jun 22, 2006 6.476 6.550 6.320 6.402 54,297 -0.11(-1.64%)
Jun 21, 2006 6.553 6.583 6.451 6.509 48,689 -0.07(-1.12%)
Jun 20, 2006 6.599 6.632 6.460 6.583 143,567 -0.02(-0.37%)
Jun 19, 2006 6.648 6.705 6.566 6.607 25,997 -0.02(-0.25%)
Jun 16, 2006 6.402 6.624 6.402 6.624 33,606 +0.24(+3.72%)
Jun 15, 2006 6.509 6.599 6.369 6.386 206,483 -0.04(-0.64%)
Jun 14, 2006 6.566 6.599 6.328 6.427 140,015 -0.16(-2.49%)
Jun 13, 2006 6.624 6.845 6.460 6.591 124,202 -0.16(-2.31%)
Jun 12, 2006 6.771 6.968 6.722 6.746 345,523 +0.11(+1.60%)
Jun 09, 2006 6.815 6.927 6.615 6.640 86,023 -0.05(-0.74%)
Jun 08, 2006 6.566 6.705 6.353 6.689 583,534 +0.18(+2.77%)
Jun 07, 2006 6.476 6.607 6.394 6.509 41,220 +0.02(+0.25%)
Jun 06, 2006 6.550 6.558 6.386 6.492 184,618 -0.07(-1.12%)
Jun 05, 2006 6.804 6.804 6.566 6.566 78,156 -0.21(-3.14%)
Jun 02, 2006 6.828 6.943 6.689 6.779 33,577 -0.08(-1.19%)
Jun 01, 2006 6.845 6.943 6.624 6.861 77,629 +0.06(+0.84%)
May 31, 2006 6.558 6.845 6.558 6.804 149,616 +0.31(+4.80%)
May 30, 2006 6.640 6.640 6.353 6.492 201,144 -0.05(-0.75%)
May 26, 2006 6.640 6.640 6.476 6.542 16,314 +0.03(+0.50%)
May 25, 2006 6.369 6.558 6.369 6.509 35,935 +0.15(+2.32%)
May 24, 2006 6.419 6.435 6.287 6.361 123,866 -0.03(-0.51%)
May 23, 2006 6.337 6.435 6.214 6.394 151,581 +0.05(+0.78%)
May 22, 2006 6.304 6.394 6.074 6.345 151,257 -0.29(-4.33%)
May 19, 2006 6.558 6.681 6.476 6.632 28,721 +0.08(+1.25%)
May 18, 2006 6.369 6.640 6.328 6.550 101,193 +0.05(+0.76%)
May 17, 2006 6.394 6.558 6.189 6.501 221,962 +0.07(+1.02%)
May 16, 2006 6.246 6.550 6.074 6.435 114,659 +0.13(+2.08%)
May 15, 2006 6.394 6.419 6.230 6.304 102,565 -0.05(-0.77%)
May 12, 2006 6.443 6.451 6.296 6.353 41,067 -0.04(-0.64%)
May 11, 2006 6.394 6.533 6.246 6.394 91,028 +0.00(+0.00%)
May 10, 2006 6.722 6.722 5.984 6.394 219,512 -0.16(-2.50%)
May 09, 2006 6.476 6.648 6.476 6.558 408,993 +0.20(+3.23%)
May 08, 2006 6.230 6.402 6.189 6.353 202,780 +0.31(+5.16%)
May 05, 2006 5.804 6.050 5.804 6.042 95,719 +0.22(+3.80%)
May 04, 2006 5.943 5.943 5.771 5.820 50,947 -0.01(-0.14%)
May 03, 2006 5.984 5.984 5.812 5.828 66,121 +0.07(+1.14%)
May 02, 2006 5.615 5.812 5.615 5.763 88,475 +0.11(+1.88%)
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.