Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.549 3.549 3.443 3.500 12,552 -0.09(-2.51%)
Aug 28, 2015 3.590 3.600 3.525 3.590 7,537 +0.02(+0.64%)
Aug 27, 2015 3.525 3.590 3.525 3.568 9,997 +0.08(+2.40%)
Aug 26, 2015 3.459 3.500 3.435 3.484 14,726 -0.02(-0.70%)
Aug 25, 2015 3.533 3.574 3.484 3.509 24,059 +0.04(+1.18%)
Aug 24, 2015 3.599 3.599 3.402 3.468 60,855 -0.18(-4.94%)
Aug 21, 2015 3.738 3.738 3.640 3.648 5,773 -0.03(-0.89%)
Aug 20, 2015 3.689 3.730 3.656 3.681 20,778 -0.05(-1.21%)
Aug 19, 2015 3.738 3.754 3.697 3.726 18,397 -0.01(-0.33%)
Aug 18, 2015 3.754 3.828 3.738 3.738 34,115 +0.00(+0.00%)
Aug 17, 2015 3.697 3.754 3.697 3.738 11,764 -0.03(-0.87%)
Aug 14, 2015 3.623 3.771 3.623 3.771 15,795 +0.12(+3.37%)
Aug 13, 2015 3.910 3.910 3.615 3.648 61,199 -0.45(-11.00%)
Aug 12, 2015 4.279 4.279 3.976 4.099 49,294 -0.28(-6.37%)
Aug 11, 2015 4.418 4.427 4.361 4.377 17,456 -0.06(-1.29%)
Aug 10, 2015 4.418 4.443 4.410 4.435 30,832 +0.07(+1.50%)
Aug 07, 2015 4.279 4.402 4.279 4.369 16,866 +0.03(+0.76%)
Aug 06, 2015 4.451 4.476 4.336 4.336 55,444 -0.11(-2.58%)
Aug 05, 2015 4.500 4.500 4.435 4.451 7,728 -0.07(-1.45%)
Aug 04, 2015 4.541 4.541 4.500 4.517 3,647 -0.02(-0.54%)
Aug 03, 2015 4.558 4.574 4.500 4.541 7,597 +0.02(+0.36%)
Jul 31, 2015 4.566 4.591 4.525 4.525 12,974 -0.05(-1.08%)
Jul 30, 2015 4.582 4.591 4.541 4.574 10,266 -0.01(-0.18%)
Jul 29, 2015 4.615 4.615 4.574 4.582 20,574 -0.01(-0.18%)
Jul 28, 2015 4.632 4.632 4.591 4.591 4,391 +0.01(+0.18%)
Jul 27, 2015 4.607 4.607 4.541 4.582 10,027 -0.04(-0.89%)
Jul 24, 2015 4.599 4.648 4.591 4.623 6,426 +0.02(+0.53%)
Jul 23, 2015 4.640 4.656 4.599 4.599 2,271 +0.01(+0.18%)
Jul 22, 2015 4.640 4.640 4.591 4.591 1,110 -0.07(-1.58%)
Jul 21, 2015 4.705 4.705 4.656 4.664 34,108 -0.01(-0.18%)
Jul 20, 2015 4.714 4.714 4.656 4.673 26,379 +0.02(+0.35%)
Jul 17, 2015 4.689 4.689 4.656 4.656 3,075 -0.03(-0.70%)
Jul 16, 2015 4.648 4.690 4.632 4.689 570,125 +0.07(+1.60%)
Jul 15, 2015 4.656 4.677 4.615 4.615 5,123 -0.03(-0.62%)
Jul 14, 2015 4.632 4.673 4.623 4.644 44,461 +0.05(+0.98%)
Jul 13, 2015 4.640 4.714 4.599 4.599 65,391 +0.12(+2.75%)
Jul 10, 2015 4.427 4.509 4.427 4.476 29,132 +0.09(+2.06%)
Jul 09, 2015 4.427 4.550 4.386 4.386 36,594 +0.01(+0.19%)
Jul 08, 2015 4.500 4.500 4.377 4.377 10,131 -0.09(-2.02%)
Jul 07, 2015 4.451 4.484 4.394 4.468 18,076 +0.03(+0.74%)
Jul 06, 2015 4.476 4.509 4.435 4.435 6,716 -0.07(-1.46%)
Jul 02, 2015 4.533 4.500 4.500 4.500 14,638 -0.05(-1.08%)
Jul 01, 2015 4.582 4.595 4.550 4.550 3,215 -0.03(-0.72%)
Jun 30, 2015 4.640 4.648 4.517 4.582 11,653 +0.11(+2.38%)
Jun 29, 2015 4.484 4.509 4.459 4.476 12,821 -0.02(-0.37%)
Jun 26, 2015 4.517 4.550 4.468 4.492 10,260 +0.00(+0.00%)
Jun 25, 2015 4.599 4.599 4.484 4.492 10,355 -0.02(-0.54%)
Jun 24, 2015 4.566 4.615 4.517 4.517 6,842 -0.04(-0.90%)
Jun 23, 2015 4.566 4.591 4.525 4.558 11,541 -0.03(-0.71%)
Jun 22, 2015 4.607 4.673 4.508 4.591 210,602 +0.00(+0.00%)
Jun 19, 2015 4.558 4.591 4.558 4.591 10,181 -0.03(-0.71%)
Jun 18, 2015 4.623 4.623 4.591 4.623 4,792 +0.04(+0.89%)
Jun 17, 2015 4.500 4.591 4.500 4.582 35,735 +0.19(+4.29%)
Jun 16, 2015 4.377 4.451 4.377 4.394 13,577 +0.11(+2.49%)
Jun 15, 2015 4.304 4.361 4.287 4.287 13,273 -0.02(-0.57%)
Jun 12, 2015 4.386 4.386 4.304 4.312 14,531 -0.07(-1.68%)
Jun 11, 2015 4.509 4.509 4.328 4.386 99,114 -0.18(-4.04%)
Jun 10, 2015 4.591 4.673 4.558 4.570 42,975 -0.12(-2.54%)
Jun 09, 2015 4.599 4.714 4.599 4.689 50,407 +0.04(+0.88%)
Jun 08, 2015 4.681 4.714 4.648 4.648 9,613 -0.06(-1.22%)
Jun 05, 2015 4.673 4.763 4.673 4.705 8,330 -0.05(-1.03%)
Jun 04, 2015 4.738 4.795 4.705 4.755 19,208 +0.00(+0.00%)
Jun 03, 2015 4.755 4.795 4.738 4.755 16,192 +0.11(+2.29%)
Jun 02, 2015 4.648 4.714 4.623 4.648 32,164 +0.05(+1.07%)
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.