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 28, 2007 8.181 8.361 8.165 8.361 49,637 +0.16(+1.90%)
Sep 27, 2007 8.247 8.337 8.148 8.206 24,885 -0.09(-1.09%)
Sep 26, 2007 8.353 8.378 8.197 8.296 53,110 -0.07(-0.78%)
Sep 25, 2007 8.173 8.370 8.132 8.361 161,032 +0.20(+2.41%)
Sep 24, 2007 8.206 8.345 8.115 8.165 103,064 +0.05(+0.61%)
Sep 21, 2007 8.091 8.156 7.968 8.115 62,563 +0.05(+0.61%)
Sep 20, 2007 8.099 8.156 8.033 8.066 67,250 -0.07(-0.91%)
Sep 19, 2007 8.042 8.189 8.009 8.140 183,985 +0.11(+1.33%)
Sep 18, 2007 7.943 8.050 7.886 8.033 177,770 +0.13(+1.66%)
Sep 17, 2007 7.771 7.968 7.771 7.902 521,402 +0.13(+1.69%)
Sep 14, 2007 7.648 7.771 7.542 7.771 161,051 +0.12(+1.61%)
Sep 13, 2007 7.632 7.673 7.525 7.648 32,286 +0.00(+0.00%)
Sep 12, 2007 7.648 7.665 7.599 7.648 39,418 -0.02(-0.32%)
Sep 11, 2007 7.509 7.673 7.476 7.673 512,715 +0.33(+4.46%)
Sep 10, 2007 7.345 7.402 7.296 7.345 323,884 +0.02(+0.34%)
Sep 07, 2007 7.492 7.542 7.247 7.320 106,205 -0.21(-2.83%)
Sep 06, 2007 7.533 7.607 7.509 7.533 39,257 -0.02(-0.22%)
Sep 05, 2007 7.648 7.681 7.533 7.550 82,456 -0.11(-1.50%)
Sep 04, 2007 7.747 7.771 7.624 7.665 249,455 -0.04(-0.53%)
Aug 31, 2007 7.648 7.738 7.648 7.706 73,155 +0.08(+1.08%)
Aug 30, 2007 7.730 7.788 7.591 7.624 65,779 -0.16(-2.11%)
Aug 29, 2007 7.829 7.837 7.706 7.788 183,269 +0.07(+0.96%)
Aug 28, 2007 7.870 7.927 7.714 7.714 70,903 -0.16(-1.98%)
Aug 27, 2007 7.845 7.992 7.845 7.870 123,287 +0.00(+0.00%)
Aug 24, 2007 7.927 7.927 7.829 7.870 58,778 -0.03(-0.41%)
Aug 23, 2007 7.911 7.968 7.829 7.902 53,932 -0.01(-0.10%)
Aug 22, 2007 7.788 8.009 7.784 7.911 141,550 +0.16(+2.01%)
Aug 21, 2007 7.853 7.886 7.583 7.755 47,669 -0.11(-1.46%)
Aug 20, 2007 7.919 7.992 7.796 7.870 91,604 +0.04(+0.52%)
Aug 17, 2007 7.911 7.992 7.771 7.829 117,915 +0.15(+1.92%)
Aug 16, 2007 7.870 7.935 7.517 7.681 227,810 -0.27(-3.40%)
Aug 15, 2007 8.156 8.312 7.943 7.952 122,466 -0.15(-1.82%)
Aug 14, 2007 7.952 8.402 7.911 8.099 567,248 +0.16(+1.96%)
Aug 13, 2007 8.074 8.156 7.861 7.943 764,593 +0.79(+11.06%)
Aug 10, 2007 6.853 7.222 6.853 7.152 230,108 +0.27(+3.87%)
Aug 09, 2007 6.902 7.091 6.853 6.886 1,619,361 -0.13(-1.87%)
Aug 08, 2007 7.050 7.148 6.845 7.017 487,914 +0.06(+0.82%)
Aug 07, 2007 7.083 7.181 6.927 6.960 308,257 -0.16(-2.19%)
Aug 06, 2007 7.132 7.238 7.099 7.115 408,558 +0.02(+0.35%)
Aug 03, 2007 7.132 7.288 7.091 7.091 204,327 -0.14(-1.93%)
Aug 02, 2007 7.238 7.288 7.099 7.230 207,766 +0.02(+0.23%)
Aug 01, 2007 7.222 7.247 7.156 7.214 148,200 -0.03(-0.45%)
Jul 31, 2007 7.329 7.427 7.238 7.247 185,742 -0.01(-0.11%)
Jul 30, 2007 7.386 7.451 7.124 7.255 379,302 -0.26(-3.49%)
Jul 27, 2007 7.402 7.558 7.345 7.517 90,036 +0.14(+1.89%)
Jul 26, 2007 7.517 7.583 7.263 7.378 205,499 -0.33(-4.26%)
Jul 25, 2007 7.788 7.845 7.665 7.706 97,661 +0.00(+0.00%)
Jul 24, 2007 7.902 7.902 7.706 7.706 86,070 -0.18(-2.29%)
Jul 23, 2007 7.845 8.001 7.747 7.886 86,554 +0.02(+0.31%)
Jul 20, 2007 7.919 7.968 7.829 7.861 87,950 -0.03(-0.42%)
Jul 19, 2007 7.812 7.984 7.812 7.894 50,573 +0.06(+0.73%)
Jul 18, 2007 7.820 7.878 7.788 7.837 81,518 -0.02(-0.21%)
Jul 17, 2007 7.878 7.894 7.845 7.853 59,972 -0.05(-0.62%)
Jul 16, 2007 7.870 7.992 7.812 7.902 217,992 -0.16(-1.93%)
Jul 13, 2007 8.050 8.058 8.033 8.058 62,512 -0.02(-0.20%)
Jul 12, 2007 8.009 8.156 7.943 8.074 167,839 +0.10(+1.23%)
Jul 11, 2007 7.919 8.033 7.853 7.976 57,488 -0.03(-0.33%)
Jul 10, 2007 8.033 8.115 7.952 8.003 154,402 -0.10(-1.29%)
Jul 09, 2007 8.066 8.156 8.017 8.107 153,126 -0.09(-1.10%)
Jul 06, 2007 8.378 8.402 8.189 8.197 180,412 -0.20(-2.44%)
Jul 05, 2007 8.361 8.411 8.238 8.402 212,952 +0.04(+0.49%)
Jul 03, 2007 8.197 8.378 8.181 8.361 193,935 +0.27(+3.34%)
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.