Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.370 +0.090 (+1.70%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.402 3.484 3.402 3.484 42,735 +0.06(+1.67%)
Aug 28, 2009 3.509 3.509 3.394 3.427 19,204 -0.02(-0.71%)
Aug 27, 2009 3.394 3.519 3.377 3.451 11,609 +0.08(+2.43%)
Aug 26, 2009 3.410 3.541 3.361 3.369 52,076 +0.01(+0.24%)
Aug 25, 2009 3.377 3.558 3.361 3.361 15,968 +0.03(+0.99%)
Aug 24, 2009 3.386 3.418 3.328 3.328 66,153 -0.14(-4.02%)
Aug 21, 2009 3.459 3.486 3.443 3.468 97,525 +0.02(+0.71%)
Aug 20, 2009 3.443 3.525 3.427 3.443 57,222 +0.01(+0.24%)
Aug 19, 2009 3.377 3.459 3.377 3.435 19,287 -0.01(-0.24%)
Aug 18, 2009 3.459 3.476 3.427 3.443 58,432 +0.09(+2.69%)
Aug 17, 2009 3.492 3.492 3.336 3.353 24,478 -0.13(-3.76%)
Aug 14, 2009 3.476 3.525 3.451 3.484 34,717 +0.00(+0.00%)
Aug 13, 2009 3.525 3.558 3.451 3.484 18,816 -0.04(-1.16%)
Aug 12, 2009 3.582 3.582 3.460 3.525 44,293 -0.11(-2.93%)
Aug 11, 2009 3.746 3.746 3.574 3.631 60,054 -0.19(-5.05%)
Aug 10, 2009 3.943 3.943 3.746 3.824 18,877 -0.13(-3.21%)
Aug 07, 2009 3.927 3.976 3.869 3.951 46,848 +0.08(+2.12%)
Aug 06, 2009 3.951 3.951 3.853 3.869 16,399 -0.07(-1.67%)
Aug 05, 2009 4.017 4.017 3.787 3.935 18,660 -0.06(-1.44%)
Aug 04, 2009 3.935 4.000 3.877 3.992 53,053 -0.09(-2.21%)
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.