Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.082 4.099 3.951 4.066 73,037 -0.03(-0.80%)
Jul 28, 2011 4.058 4.107 4.034 4.099 87,572 +0.02(+0.60%)
Jul 27, 2011 4.164 4.164 4.074 4.074 61,415 -0.09(-2.17%)
Jul 26, 2011 4.181 4.197 4.148 4.164 17,462 +0.03(+0.79%)
Jul 25, 2011 4.205 4.222 4.131 4.131 39,874 -0.07(-1.75%)
Jul 22, 2011 4.222 4.263 4.181 4.205 35,875 -0.01(-0.19%)
Jul 21, 2011 4.148 4.238 4.148 4.213 43,065 +0.06(+1.38%)
Jul 20, 2011 4.181 4.189 4.107 4.156 59,114 +0.04(+1.00%)
Jul 19, 2011 4.131 4.172 4.091 4.115 47,047 +0.02(+0.40%)
Jul 18, 2011 4.099 4.148 4.017 4.099 111,570 -0.01(-0.20%)
Jul 15, 2011 4.099 4.164 4.050 4.107 79,716 +0.07(+1.83%)
Jul 14, 2011 3.935 4.041 3.935 4.033 68,025 +0.07(+1.65%)
Jul 13, 2011 3.861 4.025 3.861 3.968 83,710 +0.19(+4.99%)
Jul 12, 2011 3.730 3.820 3.730 3.779 58,468 +0.02(+0.65%)
Jul 11, 2011 3.771 3.787 3.738 3.754 94,696 -0.02(-0.43%)
Jul 08, 2011 3.705 3.804 3.705 3.771 71,149 -0.01(-0.22%)
Jul 07, 2011 3.730 3.820 3.730 3.779 47,151 +0.01(+0.22%)
Jul 06, 2011 3.697 3.812 3.697 3.771 80,012 +0.02(+0.44%)
Jul 05, 2011 3.820 3.820 3.722 3.754 116,775 -0.07(-1.72%)
Jul 01, 2011 3.697 3.820 3.697 3.820 51,468 +0.11(+2.87%)
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%)
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.