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 (%)
Sep 30, 2009 3.468 3.500 3.443 3.451 76,979 -0.02(-0.47%)
Sep 29, 2009 3.459 3.504 3.435 3.468 39,524 +0.07(+2.17%)
Sep 28, 2009 3.361 3.410 3.328 3.394 47,423 +0.07(+2.22%)
Sep 25, 2009 3.427 3.439 3.295 3.320 121,529 -0.11(-3.11%)
Sep 24, 2009 3.517 3.517 3.410 3.427 63,924 -0.09(-2.56%)
Sep 23, 2009 3.541 3.599 3.517 3.517 44,893 -0.06(-1.61%)
Sep 22, 2009 3.582 3.628 3.541 3.574 54,667 -0.03(-0.91%)
Sep 21, 2009 3.599 3.640 3.500 3.607 34,841 +0.00(+0.00%)
Sep 18, 2009 3.623 3.648 3.607 3.607 19,862 -0.01(-0.23%)
Sep 17, 2009 3.713 3.730 3.607 3.615 66,056 -0.07(-2.00%)
Sep 16, 2009 3.779 3.779 3.631 3.689 51,280 +0.05(+1.35%)
Sep 15, 2009 3.599 3.689 3.599 3.640 60,988 +0.03(+0.91%)
Sep 14, 2009 3.615 3.672 3.541 3.607 82,941 -0.17(-4.56%)
Sep 11, 2009 3.730 3.812 3.697 3.779 37,499 +0.04(+1.10%)
Sep 10, 2009 3.828 3.845 3.697 3.738 69,554 -0.09(-2.36%)
Sep 09, 2009 3.836 3.894 3.737 3.828 52,407 +0.02(+0.65%)
Sep 08, 2009 3.828 3.836 3.722 3.804 58,734 +0.00(+0.00%)
Sep 04, 2009 3.771 3.812 3.713 3.804 22,382 +0.08(+2.20%)
Sep 03, 2009 3.615 3.730 3.615 3.722 34,109 +0.17(+4.85%)
Sep 02, 2009 3.500 3.599 3.484 3.549 45,513 +0.10(+2.85%)
Sep 01, 2009 3.549 3.599 3.451 3.451 55,549 -0.03(-0.94%)
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%)
Aug 03, 2009 4.017 4.091 3.959 4.082 79,112 +0.08(+2.05%)
Jul 31, 2009 3.980 4.009 3.976 4.000 12,190 +0.02(+0.41%)
Jul 30, 2009 3.968 4.016 3.968 3.984 7,460 +0.03(+0.66%)
Jul 29, 2009 4.041 4.074 3.958 3.958 9,574 -0.05(-1.26%)
Jul 28, 2009 4.066 4.091 3.976 4.009 15,440 -0.00(-0.00%)
Jul 27, 2009 3.968 4.033 3.935 4.009 89,806 +0.28(+7.47%)
Jul 24, 2009 3.681 3.730 3.672 3.730 9,699 +0.05(+1.34%)
Jul 23, 2009 3.730 3.845 3.648 3.681 32,003 -0.05(-1.32%)
Jul 22, 2009 3.795 3.845 3.697 3.730 14,938 -0.11(-2.78%)
Jul 21, 2009 3.853 3.853 3.787 3.836 11,330 +0.02(+0.65%)
Jul 20, 2009 3.689 3.812 3.689 3.812 73,634 +0.08(+2.20%)
Jul 17, 2009 3.640 3.746 3.640 3.730 27,581 +0.06(+1.56%)
Jul 16, 2009 3.664 3.705 3.615 3.672 16,344 -0.02(-0.44%)
Jul 15, 2009 3.689 3.713 3.566 3.689 53,280 +0.16(+4.65%)
Jul 14, 2009 3.500 3.566 3.492 3.525 20,241 +0.00(+0.00%)
Jul 13, 2009 3.443 3.541 3.377 3.525 25,538 +0.04(+1.18%)
Jul 10, 2009 3.459 3.492 3.386 3.484 64,872 +0.02(+0.71%)
Jul 09, 2009 3.451 3.492 3.410 3.459 103,575 -0.13(-3.65%)
Jul 08, 2009 3.713 3.713 3.410 3.590 58,012 -0.13(-3.52%)
Jul 07, 2009 3.886 3.888 3.722 3.722 42,649 -0.18(-4.62%)
Jul 06, 2009 3.992 3.992 3.795 3.902 64,800 -0.07(-1.86%)
Jul 02, 2009 4.000 4.091 3.902 3.976 68,605 +0.01(+0.21%)
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.