Gilat Satellite Ntwk (NQ: GILT )

8.650 USD +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.610 2.610 2.520 2.530 9,190 -0.10(-3.80%)
Jul 30, 2012 2.600 2.700 2.600 2.630 3,413 +0.02(+0.77%)
Jul 27, 2012 2.550 2.630 2.530 2.610 11,348 +0.06(+2.35%)
Jul 26, 2012 2.610 2.650 2.500 2.550 16,303 -0.06(-2.30%)
Jul 25, 2012 2.580 2.630 2.560 2.610 8,491 -0.02(-0.76%)
Jul 24, 2012 2.600 2.650 2.570 2.630 19,684 -0.10(-3.66%)
Jul 23, 2012 2.790 2.790 2.700 2.730 54,564 -0.10(-3.53%)
Jul 20, 2012 2.720 2.870 2.710 2.830 47,619 +0.09(+3.28%)
Jul 19, 2012 2.900 3.160 2.720 2.740 84,359 -0.18(-6.16%)
Jul 18, 2012 2.960 2.990 2.901 2.920 29,016 -0.06(-2.01%)
Jul 17, 2012 2.990 3.000 2.960 2.980 3,749 -0.02(-0.67%)
Jul 16, 2012 3.020 3.030 2.961 3.000 46,704 -0.04(-1.32%)
Jul 13, 2012 3.050 3.080 3.030 3.040 28,039 -0.04(-1.30%)
Jul 12, 2012 3.064 3.080 3.060 3.080 1,971 +0.01(+0.33%)
Jul 11, 2012 3.100 3.110 3.050 3.070 20,448 +0.01(+0.33%)
Jul 10, 2012 3.070 3.090 3.060 3.060 28,170 -0.01(-0.33%)
Jul 09, 2012 3.100 3.100 3.070 3.070 13,001 -0.03(-0.97%)
Jul 06, 2012 3.120 3.120 3.100 3.100 15,820 -0.02(-0.64%)
Jul 05, 2012 3.150 3.150 3.090 3.120 7,760 -0.03(-0.95%)
Jul 03, 2012 3.140 3.156 3.120 3.150 58,100 +0.00(+0.00%)
Jul 02, 2012 3.170 3.175 3.090 3.150 26,740 +0.03(+0.88%)
Jun 29, 2012 3.080 3.190 3.080 3.123 15,535 +0.05(+1.71%)
Jun 28, 2012 3.140 3.170 3.050 3.070 8,033 -0.06(-1.92%)
Jun 27, 2012 3.110 3.170 3.110 3.130 10,810 +0.02(+0.61%)
Jun 26, 2012 3.170 3.170 3.110 3.111 19,098 -0.06(-1.86%)
Jun 25, 2012 3.130 3.180 3.120 3.170 3,840 +0.03(+0.96%)
Jun 22, 2012 3.160 3.180 3.100 3.140 1,810 +0.03(+0.96%)
Jun 21, 2012 3.180 3.320 3.109 3.110 16,356 -0.06(-1.89%)
Jun 20, 2012 3.240 3.300 3.170 3.170 13,921 -0.07(-2.16%)
Jun 19, 2012 3.300 3.320 3.220 3.240 21,318 -0.05(-1.52%)
Jun 18, 2012 3.350 3.370 3.260 3.290 21,200 -0.11(-3.21%)
Jun 15, 2012 3.370 3.450 3.350 3.399 42,252 -0.00(-0.03%)
Jun 14, 2012 3.370 3.400 3.360 3.400 30,110 +0.00(+0.00%)
Jun 13, 2012 3.390 3.450 3.390 3.400 30,714 -0.04(-1.16%)
Jun 12, 2012 3.430 3.450 3.340 3.440 18,766 +0.09(+2.69%)
Jun 11, 2012 3.330 3.365 3.300 3.350 43,198 +0.13(+4.04%)
Jun 08, 2012 3.150 3.225 3.100 3.220 44,939 +0.11(+3.54%)
Jun 07, 2012 3.290 3.290 3.060 3.110 31,783 -0.07(-2.20%)
Jun 06, 2012 3.150 3.630 3.150 3.180 20,160 +0.04(+1.27%)
Jun 05, 2012 3.100 3.160 3.090 3.140 12,174 +0.06(+1.95%)
Jun 04, 2012 3.160 3.180 3.080 3.080 40,591 -0.08(-2.53%)
Jun 01, 2012 3.150 3.210 3.130 3.160 8,325 -0.03(-0.94%)
May 31, 2012 3.200 3.240 3.190 3.190 11,293 -0.04(-1.24%)
May 30, 2012 3.250 3.250 3.200 3.230 29,413 -0.07(-2.12%)
May 29, 2012 3.340 3.340 3.230 3.300 46,090 +0.03(+0.92%)
May 25, 2012 3.110 3.300 3.110 3.270 10,804 +0.09(+2.80%)
May 24, 2012 3.300 3.300 3.181 3.181 21,091 -0.15(-4.47%)
May 23, 2012 3.510 3.510 3.250 3.330 78,985 -0.43(-11.44%)
May 22, 2012 3.720 3.790 3.660 3.760 32,678 -0.04(-1.05%)
May 21, 2012 3.730 3.800 3.730 3.800 18,532 +0.07(+1.88%)
May 18, 2012 3.800 3.810 3.710 3.730 11,354 -0.03(-0.80%)
May 17, 2012 3.860 3.880 3.700 3.760 17,125 -0.17(-4.33%)
May 16, 2012 3.920 3.950 3.860 3.930 13,096 +0.05(+1.29%)
May 15, 2012 3.920 3.930 3.850 3.880 23,076 -0.01(-0.26%)
May 14, 2012 3.910 3.950 3.880 3.890 12,811 -0.01(-0.26%)
May 11, 2012 3.891 3.950 3.880 3.900 3,790 +0.00(+0.00%)
May 10, 2012 3.900 3.950 3.900 3.900 9,820 +0.01(+0.26%)
May 09, 2012 3.900 3.930 3.880 3.890 23,263 -0.04(-1.02%)
May 08, 2012 3.950 4.020 3.880 3.930 16,200 -0.02(-0.51%)
May 07, 2012 3.870 4.020 3.860 3.950 15,778 +0.02(+0.51%)
May 04, 2012 3.930 3.965 3.860 3.930 15,542 -0.04(-1.01%)
May 03, 2012 4.000 4.060 3.930 3.970 22,262 -0.08(-1.98%)
May 02, 2012 4.060 4.060 3.960 4.050 15,188 -0.03(-0.74%)
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.