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, 2011 2.705 2.730 2.631 2.631 67,824 -0.08(-3.02%)
Sep 29, 2011 2.722 2.746 2.648 2.713 37,631 +0.01(+0.30%)
Sep 28, 2011 2.664 2.771 2.664 2.705 53,082 +0.00(+0.00%)
Sep 27, 2011 2.533 2.730 2.533 2.705 59,669 +0.15(+5.77%)
Sep 26, 2011 2.558 2.606 2.508 2.558 41,661 -0.02(-0.64%)
Sep 23, 2011 2.508 2.603 2.492 2.574 30,580 +0.02(+0.96%)
Sep 22, 2011 2.672 2.771 2.541 2.549 32,191 -0.19(-6.89%)
Sep 21, 2011 2.845 2.853 2.722 2.738 43,477 -0.08(-2.91%)
Sep 20, 2011 2.795 2.877 2.787 2.820 62,095 +0.05(+1.77%)
Sep 19, 2011 2.746 2.779 2.746 2.771 35,513 -0.03(-1.17%)
Sep 16, 2011 2.853 2.853 2.722 2.804 30,305 -0.07(-2.56%)
Sep 15, 2011 2.738 2.877 2.738 2.877 58,591 +0.19(+6.99%)
Sep 14, 2011 2.689 2.713 2.615 2.689 70,575 -0.02(-0.59%)
Sep 13, 2011 2.664 2.722 2.631 2.705 65,349 +0.02(+0.61%)
Sep 12, 2011 2.631 2.689 2.615 2.689 86,103 -0.11(-3.81%)
Sep 09, 2011 2.787 2.804 2.705 2.795 89,158 -0.04(-1.45%)
Sep 08, 2011 2.836 2.836 2.691 2.836 110,659 +0.00(+0.00%)
Sep 07, 2011 2.861 2.885 2.836 2.836 87,266 -0.05(-1.70%)
Sep 06, 2011 2.967 2.967 2.869 2.885 95,259 -0.28(-8.81%)
Sep 02, 2011 3.213 3.287 3.123 3.164 51,029 -0.06(-1.78%)
Sep 01, 2011 3.205 3.304 3.172 3.222 47,762 +0.07(+2.08%)
Aug 31, 2011 3.131 3.196 3.131 3.156 49,904 +0.13(+4.34%)
Aug 30, 2011 3.025 3.041 3.008 3.025 38,044 -0.06(-1.86%)
Aug 29, 2011 3.000 3.090 2.992 3.082 58,988 +0.10(+3.30%)
Aug 26, 2011 2.951 3.008 2.918 2.984 31,622 -0.01(-0.27%)
Aug 25, 2011 3.017 3.025 2.951 2.992 99,021 -0.05(-1.62%)
Aug 24, 2011 3.041 3.049 2.935 3.041 81,391 -0.04(-1.33%)
Aug 23, 2011 3.115 3.115 2.972 3.082 146,726 -0.01(-0.27%)
Aug 22, 2011 3.172 3.172 3.074 3.090 68,009 -0.02(-0.79%)
Aug 19, 2011 3.017 3.148 3.017 3.115 70,929 +0.02(+0.80%)
Aug 18, 2011 2.967 3.123 2.820 3.090 88,053 -0.16(-5.04%)
Aug 17, 2011 3.345 3.348 3.238 3.254 13,312 -0.07(-2.22%)
Aug 16, 2011 3.386 3.386 3.279 3.328 44,833 -0.11(-3.33%)
Aug 15, 2011 3.468 3.468 3.353 3.443 422,527 -0.02(-0.71%)
Aug 12, 2011 3.443 3.492 3.353 3.468 69,118 +0.07(+2.17%)
Aug 11, 2011 3.386 3.472 3.377 3.394 116,018 -0.07(-2.13%)
Aug 10, 2011 3.386 3.558 3.279 3.468 101,103 -0.16(-4.30%)
Aug 09, 2011 3.631 3.631 3.468 3.623 92,985 +0.11(+3.03%)
Aug 08, 2011 3.697 3.705 3.492 3.517 163,511 -0.26(-6.94%)
Aug 05, 2011 3.828 3.861 3.771 3.779 36,502 -0.05(-1.28%)
Aug 04, 2011 3.886 3.905 3.820 3.828 84,748 -0.16(-4.11%)
Aug 03, 2011 3.951 4.000 3.902 3.992 35,456 +0.05(+1.25%)
Aug 02, 2011 4.000 4.033 3.935 3.943 102,235 -0.12(-3.02%)
Aug 01, 2011 4.140 4.140 4.058 4.066 60,020 +0.00(+0.00%)
Jul 29, 2011 4.082 4.099 3.951 4.066 73,037 -0.03(-0.80%)
Jul 28, 2011 4.058 4.107 4.034 4.099 87,572 +0.02(+0.60%)
Jul 27, 2011 4.164 4.164 4.074 4.074 61,415 -0.09(-2.17%)
Jul 26, 2011 4.181 4.197 4.148 4.164 17,462 +0.03(+0.79%)
Jul 25, 2011 4.205 4.222 4.131 4.131 39,874 -0.07(-1.75%)
Jul 22, 2011 4.222 4.263 4.181 4.205 35,875 -0.01(-0.19%)
Jul 21, 2011 4.148 4.238 4.148 4.213 43,065 +0.06(+1.38%)
Jul 20, 2011 4.181 4.189 4.107 4.156 59,114 +0.04(+1.00%)
Jul 19, 2011 4.131 4.172 4.091 4.115 47,047 +0.02(+0.40%)
Jul 18, 2011 4.099 4.148 4.017 4.099 111,570 -0.01(-0.20%)
Jul 15, 2011 4.099 4.164 4.050 4.107 79,716 +0.07(+1.83%)
Jul 14, 2011 3.935 4.041 3.935 4.033 68,025 +0.07(+1.65%)
Jul 13, 2011 3.861 4.025 3.861 3.968 83,710 +0.19(+4.99%)
Jul 12, 2011 3.730 3.820 3.730 3.779 58,468 +0.02(+0.65%)
Jul 11, 2011 3.771 3.787 3.738 3.754 94,696 -0.02(-0.43%)
Jul 08, 2011 3.705 3.804 3.705 3.771 71,149 -0.01(-0.22%)
Jul 07, 2011 3.730 3.820 3.730 3.779 47,151 +0.01(+0.22%)
Jul 06, 2011 3.697 3.812 3.697 3.771 80,012 +0.02(+0.44%)
Jul 05, 2011 3.820 3.820 3.722 3.754 116,775 -0.07(-1.72%)
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.