Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.566 6.615 6.107 6.189 934,568 -0.35(-5.39%)
Aug 28, 2008 6.394 6.558 6.328 6.542 308,673 +0.09(+1.40%)
Aug 27, 2008 6.460 6.558 6.386 6.451 748,283 -0.07(-1.13%)
Aug 26, 2008 6.451 6.656 6.451 6.525 1,383,910 -0.04(-0.62%)
Aug 25, 2008 6.148 6.599 6.148 6.566 3,471,588 -0.52(-7.29%)
Aug 22, 2008 7.337 7.369 6.951 7.083 293,245 -0.21(-2.92%)
Aug 21, 2008 7.238 7.345 7.173 7.296 252,187 +0.16(+2.30%)
Aug 20, 2008 7.033 7.230 6.984 7.132 407,404 +0.13(+1.87%)
Aug 19, 2008 7.238 7.255 6.845 7.001 344,610 -0.25(-3.50%)
Aug 18, 2008 7.525 7.525 7.222 7.255 435,096 -0.24(-3.17%)
Aug 15, 2008 7.419 7.574 7.386 7.492 131,943 +0.04(+0.55%)
Aug 14, 2008 7.460 7.870 7.214 7.451 1,531,012 -0.02(-0.33%)
Aug 13, 2008 8.976 9.017 7.304 7.476 1,728,235 -1.52(-16.94%)
Aug 12, 2008 9.042 9.050 8.993 9.001 424,860 -0.04(-0.45%)
Aug 11, 2008 9.091 9.132 9.042 9.042 918,537 -0.10(-1.08%)
Aug 08, 2008 9.124 9.181 9.107 9.140 132,863 +0.02(+0.18%)
Aug 07, 2008 9.058 9.165 9.058 9.124 423,541 -0.01(-0.09%)
Aug 06, 2008 9.099 9.157 9.017 9.132 641,834 +0.00(+0.00%)
Aug 05, 2008 9.009 9.181 9.009 9.132 813,018 +0.02(+0.27%)
Aug 04, 2008 8.927 9.165 8.886 9.107 931,676 +0.13(+1.46%)
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.