Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.080 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.329 7.427 7.238 7.247 185,742 -0.01(-0.11%)
Jul 30, 2007 7.386 7.451 7.124 7.255 379,302 -0.26(-3.49%)
Jul 27, 2007 7.402 7.558 7.345 7.517 90,036 +0.14(+1.89%)
Jul 26, 2007 7.517 7.583 7.263 7.378 205,499 -0.33(-4.26%)
Jul 25, 2007 7.788 7.845 7.665 7.706 97,661 +0.00(+0.00%)
Jul 24, 2007 7.902 7.902 7.706 7.706 86,070 -0.18(-2.29%)
Jul 23, 2007 7.845 8.001 7.747 7.886 86,554 +0.02(+0.31%)
Jul 20, 2007 7.919 7.968 7.829 7.861 87,950 -0.03(-0.42%)
Jul 19, 2007 7.812 7.984 7.812 7.894 50,573 +0.06(+0.73%)
Jul 18, 2007 7.820 7.878 7.788 7.837 81,518 -0.02(-0.21%)
Jul 17, 2007 7.878 7.894 7.845 7.853 59,972 -0.05(-0.62%)
Jul 16, 2007 7.870 7.992 7.812 7.902 217,992 -0.16(-1.93%)
Jul 13, 2007 8.050 8.058 8.033 8.058 62,512 -0.02(-0.20%)
Jul 12, 2007 8.009 8.156 7.943 8.074 167,839 +0.10(+1.23%)
Jul 11, 2007 7.919 8.033 7.853 7.976 57,488 -0.03(-0.33%)
Jul 10, 2007 8.033 8.115 7.952 8.003 154,402 -0.10(-1.29%)
Jul 09, 2007 8.066 8.156 8.017 8.107 153,126 -0.09(-1.10%)
Jul 06, 2007 8.378 8.402 8.189 8.197 180,412 -0.20(-2.44%)
Jul 05, 2007 8.361 8.411 8.238 8.402 212,952 +0.04(+0.49%)
Jul 03, 2007 8.197 8.378 8.181 8.361 193,935 +0.27(+3.34%)
Jul 02, 2007 7.870 8.115 7.870 8.091 158,771 +0.20(+2.49%)
Jun 29, 2007 7.894 8.042 7.861 7.894 201,554 -0.02(-0.31%)
Jun 28, 2007 7.714 7.952 7.656 7.919 162,046 +0.24(+3.09%)
Jun 27, 2007 7.665 7.747 7.533 7.681 96,343 +0.00(+0.00%)
Jun 26, 2007 7.550 7.788 7.550 7.681 334,572 +0.11(+1.52%)
Jun 25, 2007 7.533 7.591 7.460 7.566 95,737 +0.05(+0.65%)
Jun 22, 2007 7.656 7.656 7.460 7.517 201,074 -0.16(-2.13%)
Jun 21, 2007 7.615 7.747 7.558 7.681 145,723 +0.03(+0.43%)
Jun 20, 2007 7.738 7.738 7.615 7.648 153,584 -0.12(-1.58%)
Jun 19, 2007 7.771 7.820 7.706 7.771 67,460 -0.06(-0.73%)
Jun 18, 2007 7.812 7.911 7.722 7.829 168,467 +0.00(+0.00%)
Jun 15, 2007 7.788 7.853 7.714 7.829 96,127 +0.11(+1.49%)
Jun 14, 2007 7.755 7.902 7.468 7.714 198,476 -0.02(-0.21%)
Jun 13, 2007 7.714 7.820 7.665 7.730 339,252 +0.01(+0.11%)
Jun 12, 2007 7.870 7.976 7.689 7.722 99,055 -0.19(-2.38%)
Jun 11, 2007 7.853 7.952 7.796 7.911 117,478 +0.03(+0.42%)
Jun 08, 2007 7.968 7.968 7.788 7.878 135,358 -0.07(-0.93%)
Jun 07, 2007 7.927 7.992 7.812 7.952 226,451 -0.01(-0.10%)
Jun 06, 2007 7.919 7.960 7.706 7.960 146,030 +0.01(+0.10%)
Jun 05, 2007 7.992 8.033 7.919 7.952 79,766 -0.05(-0.61%)
Jun 04, 2007 8.066 8.091 7.984 8.001 109,274 -0.09(-1.11%)
Jun 01, 2007 8.091 8.132 7.935 8.091 141,395 +0.03(+0.41%)
May 31, 2007 7.968 8.099 7.894 8.058 158,988 +0.05(+0.61%)
May 30, 2007 8.001 8.009 7.853 8.009 154,707 -0.05(-0.61%)
May 29, 2007 8.058 8.066 7.919 8.058 117,641 -0.02(-0.30%)
May 25, 2007 8.091 8.107 7.960 8.083 162,426 +0.03(+0.36%)
May 24, 2007 7.788 8.107 7.747 8.054 481,229 +0.24(+3.10%)
May 23, 2007 7.804 7.837 7.755 7.812 143,166 +0.04(+0.53%)
May 22, 2007 7.747 7.804 7.697 7.771 92,382 +0.04(+0.53%)
May 21, 2007 7.747 7.829 7.656 7.730 121,902 -0.03(-0.42%)
May 18, 2007 7.615 7.804 7.605 7.763 145,540 +0.11(+1.50%)
May 17, 2007 7.689 7.697 7.591 7.648 168,761 -0.10(-1.27%)
May 16, 2007 7.763 7.870 7.730 7.747 126,132 -0.02(-0.32%)
May 15, 2007 7.943 7.943 7.730 7.771 205,798 -0.17(-2.17%)
May 14, 2007 7.992 8.033 7.730 7.943 614,543 +0.26(+3.42%)
May 11, 2007 7.525 7.771 7.525 7.681 86,495 -0.04(-0.53%)
May 10, 2007 7.829 7.902 7.722 7.722 99,366 -0.19(-2.38%)
May 09, 2007 7.837 7.976 7.829 7.911 400,128 +0.07(+0.94%)
May 08, 2007 7.583 7.992 7.484 7.837 718,973 +0.27(+3.58%)
May 07, 2007 7.583 7.656 7.501 7.566 339,401 +0.11(+1.54%)
May 04, 2007 7.460 7.533 7.427 7.451 119,877 -0.02(-0.33%)
May 03, 2007 7.443 7.566 7.419 7.476 68,009 +0.07(+0.88%)
May 02, 2007 7.517 7.517 7.378 7.410 179,385 -0.11(-1.42%)
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.