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, 2016 4.000 4.000 3.959 3.992 2,240 +0.03(+0.83%)
Sep 29, 2016 4.131 4.131 3.943 3.959 21,686 -0.25(-5.85%)
Sep 28, 2016 4.115 4.205 4.091 4.205 29,939 +0.04(+0.98%)
Sep 27, 2016 4.131 4.181 4.091 4.164 29,185 -0.03(-0.78%)
Sep 26, 2016 4.148 4.197 4.131 4.197 14,334 +0.02(+0.39%)
Sep 23, 2016 4.197 4.197 4.155 4.181 7,058 +0.01(+0.20%)
Sep 22, 2016 4.156 4.172 4.131 4.172 861 +0.06(+1.39%)
Sep 21, 2016 4.091 4.140 4.082 4.115 38,510 +0.07(+1.83%)
Sep 20, 2016 4.082 4.123 4.029 4.041 13,210 -0.05(-1.30%)
Sep 19, 2016 4.066 4.140 4.058 4.095 15,073 +0.02(+0.50%)
Sep 16, 2016 4.107 4.140 4.058 4.074 41,652 +0.02(+0.44%)
Sep 15, 2016 4.082 4.107 4.033 4.056 43,452 -0.07(-1.63%)
Sep 14, 2016 4.123 4.140 4.099 4.123 37,833 +0.02(+0.40%)
Sep 13, 2016 4.041 4.187 4.033 4.107 37,081 +0.01(+0.20%)
Sep 12, 2016 4.082 4.107 4.058 4.099 12,879 -0.04(-0.99%)
Sep 09, 2016 4.115 4.230 4.099 4.140 16,826 -0.11(-2.70%)
Sep 08, 2016 4.066 4.254 4.066 4.254 35,838 +0.27(+6.79%)
Sep 07, 2016 4.050 4.050 3.984 3.984 623 -0.01(-0.21%)
Sep 06, 2016 3.992 4.050 3.992 3.992 4,708 -0.03(-0.81%)
Sep 02, 2016 3.992 4.025 4.025 4.025 4,025 +0.07(+1.66%)
Sep 01, 2016 4.000 4.017 3.959 3.959 7,379 -0.11(-2.62%)
Aug 31, 2016 4.033 4.066 3.984 4.066 10,727 +0.05(+1.22%)
Aug 30, 2016 4.041 4.091 4.000 4.017 28,651 -0.03(-0.81%)
Aug 29, 2016 4.107 4.156 4.041 4.050 31,465 -0.05(-1.20%)
Aug 26, 2016 4.091 4.222 4.000 4.099 33,678 -0.02(-0.40%)
Aug 25, 2016 4.164 4.254 4.082 4.115 27,237 -0.03(-0.79%)
Aug 24, 2016 4.115 4.238 4.099 4.148 75,877 +0.05(+1.20%)
Aug 23, 2016 4.107 4.181 4.066 4.099 58,630 -0.01(-0.20%)
Aug 22, 2016 4.099 4.123 4.082 4.107 41,839 +0.01(+0.20%)
Aug 19, 2016 4.066 4.205 4.058 4.099 88,281 +0.04(+1.01%)
Aug 18, 2016 3.902 4.074 3.902 4.058 37,029 +0.16(+4.21%)
Aug 17, 2016 3.836 3.894 3.836 3.894 1,933 +0.04(+0.98%)
Aug 16, 2016 3.738 3.861 3.738 3.856 193,923 +0.09(+2.48%)
Aug 15, 2016 3.861 3.861 3.763 3.763 33,936 -0.10(-2.55%)
Aug 12, 2016 3.853 3.861 3.845 3.861 1,617 +0.02(+0.43%)
Aug 11, 2016 3.845 3.877 3.825 3.845 84,313 +0.09(+2.29%)
Aug 10, 2016 3.763 3.771 3.746 3.759 4,251 +0.10(+2.80%)
Aug 09, 2016 3.696 3.708 3.656 3.656 5,894 +0.02(+0.68%)
Aug 08, 2016 3.631 3.705 3.623 3.631 7,014 +0.02(+0.45%)
Aug 05, 2016 3.541 3.615 3.541 3.615 7,247 +0.07(+1.85%)
Aug 04, 2016 3.566 3.566 3.549 3.549 2,933 -0.02(-0.69%)
Aug 03, 2016 3.623 3.623 3.566 3.574 7,170 +0.02(+0.69%)
Aug 02, 2016 3.549 3.558 3.541 3.549 4,740 -0.06(-1.59%)
Aug 01, 2016 3.656 3.656 3.607 3.607 3,891 -0.06(-1.57%)
Jul 29, 2016 3.640 3.763 3.623 3.664 6,796 +0.02(+0.45%)
Jul 28, 2016 3.705 3.705 3.623 3.648 12,294 -0.04(-1.11%)
Jul 27, 2016 3.738 3.738 3.640 3.689 18,169 -0.03(-0.88%)
Jul 26, 2016 3.746 3.770 3.705 3.722 2,233 +0.00(+0.00%)
Jul 25, 2016 3.730 3.730 3.640 3.722 20,423 +0.01(+0.22%)
Jul 22, 2016 3.735 3.735 3.713 3.713 7,026 +0.03(+0.89%)
Jul 21, 2016 3.705 3.705 3.679 3.681 1,670 +0.03(+0.74%)
Jul 20, 2016 3.629 3.656 3.629 3.654 1,829 +0.07(+1.99%)
Jul 19, 2016 3.597 3.597 3.582 3.582 678 -0.01(-0.23%)
Jul 18, 2016 3.574 3.590 3.574 3.590 3,013 -0.03(-0.73%)
Jul 15, 2016 3.625 3.625 3.617 3.617 1,310 -0.08(-2.17%)
Jul 14, 2016 3.541 3.697 3.541 3.697 40,126 +0.16(+4.40%)
Jul 13, 2016 3.484 3.541 3.484 3.541 12,129 +0.08(+2.37%)
Jul 12, 2016 3.509 3.509 3.459 3.459 939 -0.07(-2.09%)
Jul 11, 2016 3.509 3.533 3.509 3.533 4,469 +0.12(+3.61%)
Jul 08, 2016 3.402 3.410 3.369 3.410 1,412 +0.05(+1.46%)
Jul 07, 2016 3.345 3.394 3.336 3.361 12,512 -0.02(-0.69%)
Jul 05, 2016 3.459 3.459 3.361 3.384 14,903 -0.11(-3.09%)
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.